CKX - CKX Lands, Inc.

NYSE American - NYSE American Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 20239.999.999.869.999.991,500
01 June 20239.899.899.899.899.89-
31 May 20239.899.899.899.899.89-
30 May 20239.899.899.899.899.89900
26 May 20239.909.909.909.909.90200
25 May 20239.809.809.809.809.80200
24 May 20239.979.979.979.979.97-
23 May 20239.979.979.979.979.974,600
22 May 20239.9910.179.9610.1510.152,700
19 May 20239.8210.009.8210.0010.004,800
18 May 20239.999.999.999.999.99600
17 May 20239.819.819.819.819.81-
16 May 20239.819.819.819.819.81-
15 May 20239.819.819.819.819.81-
12 May 20239.629.819.629.819.81800
11 May 20239.639.639.639.639.63-
10 May 20239.869.909.639.639.633,200
09 May 20239.549.549.549.549.54-
08 May 20239.549.549.549.549.54-
05 May 20239.549.549.549.549.54400
04 May 20239.549.549.549.549.54200
03 May 20239.669.669.549.549.54900
02 May 20239.849.849.669.669.661,500
01 May 20239.779.779.779.779.77-
28 Apr 20239.569.949.539.779.772,500
27 Apr 20239.429.429.429.429.42900
26 Apr 20239.589.649.589.649.64600
25 Apr 20239.579.579.569.569.561,000
24 Apr 20239.599.669.569.609.601,400
21 Apr 20239.709.709.709.709.70-
20 Apr 20239.959.959.709.709.701,000
19 Apr 20239.859.859.859.859.85300
18 Apr 20239.699.879.569.879.871,600
17 Apr 20239.569.759.569.759.75300
14 Apr 20239.809.839.569.839.831,600
13 Apr 20239.849.849.849.849.84200
12 Apr 20239.889.889.889.889.88-
11 Apr 20239.539.889.539.889.88400
10 Apr 20239.799.799.799.799.79-
06 Apr 20239.799.799.799.799.79-
05 Apr 20239.619.799.109.799.79500
04 Apr 20239.989.989.989.989.98-
03 Apr 20239.989.989.989.989.98100
31 Mar 20239.209.439.069.439.434,800
30 Mar 20239.219.219.109.109.10600
29 Mar 20239.219.219.219.219.21200
28 Mar 20238.609.258.609.239.235,200
27 Mar 20239.509.509.159.159.151,400
24 Mar 20239.669.669.389.389.381,500
23 Mar 20239.719.719.519.519.51500
22 Mar 20239.619.819.519.519.512,100
21 Mar 20239.859.859.859.859.85-
20 Mar 20239.859.859.859.859.85200
17 Mar 20239.939.939.939.939.93500
16 Mar 20239.869.869.869.869.86200
15 Mar 20239.969.969.559.559.551,400
14 Mar 20239.869.869.589.589.58900
13 Mar 20239.619.619.609.609.60800
10 Mar 202310.0110.0110.0110.0110.01-
09 Mar 202310.0110.0110.0110.0110.01-
08 Mar 20239.7810.039.7510.0110.012,200
07 Mar 20239.909.939.659.859.85700
06 Mar 20239.909.909.909.909.90100
03 Mar 20239.909.909.909.909.90300
02 Mar 202310.2010.2010.2010.2010.20-
01 Mar 202310.2010.2010.2010.2010.20-
28 Feb 20239.9010.209.9010.2010.202,200
27 Feb 202310.2110.2110.2110.2110.21300
24 Feb 20239.709.979.709.979.971,100
23 Feb 20239.719.719.719.719.712,900
22 Feb 20239.849.849.849.849.843,200
21 Feb 20239.609.729.609.709.702,500
17 Feb 20239.709.799.549.609.605,100
16 Feb 20239.9310.009.749.749.7420,900
15 Feb 20239.749.749.669.679.671,400
14 Feb 20239.669.829.659.699.6912,800
13 Feb 20239.7010.009.709.829.827,800
10 Feb 20239.899.899.689.709.70800
09 Feb 20239.809.839.509.679.677,800
08 Feb 20239.819.869.719.839.832,600
07 Feb 20239.859.909.839.869.869,400
06 Feb 20239.919.919.919.919.91300
03 Feb 202310.0610.0610.0610.0610.06-
02 Feb 202310.1210.1210.0010.0610.062,800
01 Feb 20239.999.999.959.979.97900
31 Jan 20239.9910.009.999.999.991,400
30 Jan 20239.989.999.989.999.99500
27 Jan 202310.1010.1010.0310.1010.102,100
26 Jan 202310.0510.089.9610.0410.043,700
25 Jan 202310.1710.1710.0110.0910.091,800
24 Jan 202310.1010.1810.1010.1810.181,400
23 Jan 202310.4610.4610.1010.4610.462,200
20 Jan 202310.1510.359.9010.1410.143,600
19 Jan 202310.3010.3010.3010.3010.30-
18 Jan 202310.3010.3010.3010.3010.30-
17 Jan 202310.3010.3010.3010.3010.30500
13 Jan 202310.2610.5010.2610.4910.493,000
12 Jan 202310.2610.2810.1410.1410.141,200
11 Jan 202310.0610.0610.0610.0610.06-
10 Jan 202310.0510.069.9910.0610.06500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...