Get our best money-saving hacks and pro tips now

CKX Lands, Inc. (CKX)

NYSE American - NYSE American Delayed price. Currency in USD

Add to watchlist

9.38

-0.13

(-1.37%)

At close: 04:00PM EDT

Time period:

25 Mar 2022 - 25 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	9.66	9.66	9.38	9.38	9.38	1,500
23 Mar 2023	9.71	9.71	9.51	9.51	9.51	500
22 Mar 2023	9.61	9.81	9.51	9.51	9.51	2,100
21 Mar 2023	9.85	9.85	9.85	9.85	9.85	-
20 Mar 2023	9.85	9.85	9.85	9.85	9.85	200
17 Mar 2023	9.93	9.93	9.93	9.93	9.93	500
16 Mar 2023	9.86	9.86	9.86	9.86	9.86	200
15 Mar 2023	9.96	9.96	9.55	9.55	9.55	1,400
14 Mar 2023	9.86	9.86	9.58	9.58	9.58	900
13 Mar 2023	9.61	9.61	9.60	9.60	9.60	800
10 Mar 2023	10.01	10.01	10.01	10.01	10.01	-
09 Mar 2023	10.01	10.01	10.01	10.01	10.01	-
08 Mar 2023	9.78	10.03	9.75	10.01	10.01	2,200
07 Mar 2023	9.90	9.93	9.65	9.85	9.85	700
06 Mar 2023	9.90	9.90	9.90	9.90	9.90	100
03 Mar 2023	9.90	9.90	9.90	9.90	9.90	300
02 Mar 2023	10.20	10.20	10.20	10.20	10.20	-
01 Mar 2023	10.20	10.20	10.20	10.20	10.20	-
28 Feb 2023	9.90	10.20	9.90	10.20	10.20	2,200
27 Feb 2023	10.21	10.21	10.21	10.21	10.21	300
24 Feb 2023	9.70	9.97	9.70	9.97	9.97	1,100
23 Feb 2023	9.71	9.71	9.71	9.71	9.71	2,900
22 Feb 2023	9.84	9.84	9.84	9.84	9.84	3,200
21 Feb 2023	9.60	9.72	9.60	9.70	9.70	2,500
17 Feb 2023	9.70	9.79	9.54	9.60	9.60	5,100
16 Feb 2023	9.93	10.00	9.74	9.74	9.74	20,900
15 Feb 2023	9.74	9.74	9.66	9.67	9.67	1,400
14 Feb 2023	9.66	9.82	9.65	9.69	9.69	12,800
13 Feb 2023	9.70	10.00	9.70	9.82	9.82	7,800
10 Feb 2023	9.89	9.89	9.68	9.70	9.70	800
09 Feb 2023	9.80	9.83	9.50	9.67	9.67	7,800
08 Feb 2023	9.81	9.86	9.71	9.83	9.83	2,600
07 Feb 2023	9.85	9.90	9.83	9.86	9.86	9,400
06 Feb 2023	9.91	9.91	9.91	9.91	9.91	300
03 Feb 2023	10.06	10.06	10.06	10.06	10.06	-
02 Feb 2023	10.12	10.12	10.00	10.06	10.06	2,800
01 Feb 2023	9.99	9.99	9.95	9.97	9.97	900
31 Jan 2023	9.99	10.00	9.99	9.99	9.99	1,400
30 Jan 2023	9.98	9.99	9.98	9.99	9.99	500
27 Jan 2023	10.10	10.10	10.03	10.10	10.10	2,100
26 Jan 2023	10.05	10.08	9.96	10.04	10.04	3,700
25 Jan 2023	10.17	10.17	10.01	10.09	10.09	1,800
24 Jan 2023	10.10	10.18	10.10	10.18	10.18	1,400
23 Jan 2023	10.46	10.46	10.10	10.46	10.46	2,200
20 Jan 2023	10.15	10.35	9.90	10.14	10.14	3,600
19 Jan 2023	10.30	10.30	10.30	10.30	10.30	-
18 Jan 2023	10.30	10.30	10.30	10.30	10.30	-
17 Jan 2023	10.30	10.30	10.30	10.30	10.30	500
13 Jan 2023	10.26	10.50	10.26	10.49	10.49	3,000
12 Jan 2023	10.26	10.28	10.14	10.14	10.14	1,200
11 Jan 2023	10.06	10.06	10.06	10.06	10.06	-
10 Jan 2023	10.05	10.06	9.99	10.06	10.06	500
09 Jan 2023	10.01	10.02	10.01	10.02	10.02	500
06 Jan 2023	9.92	10.02	9.92	9.99	9.99	500
05 Jan 2023	9.97	9.97	9.97	9.97	9.97	-
04 Jan 2023	9.97	9.97	9.97	9.97	9.97	300
03 Jan 2023	9.89	10.09	9.89	10.02	10.02	1,800
30 Dec 2022	9.95	9.95	9.95	9.95	9.95	300
29 Dec 2022	9.93	10.11	9.90	10.11	10.11	1,400
28 Dec 2022	10.01	10.03	10.00	10.00	10.00	700
27 Dec 2022	10.07	10.07	10.07	10.07	10.07	100
23 Dec 2022	10.10	10.10	10.10	10.10	10.10	100
22 Dec 2022	9.95	9.95	9.95	9.95	9.95	700
21 Dec 2022	10.00	10.00	10.00	10.00	10.00	1,600
20 Dec 2022	10.00	10.00	10.00	10.00	10.00	3,900
19 Dec 2022	10.00	10.00	10.00	10.00	10.00	2,500
16 Dec 2022	10.11	10.26	10.11	10.22	10.22	1,700
15 Dec 2022	10.37	10.37	10.26	10.26	10.26	3,300
14 Dec 2022	10.46	10.46	10.46	10.46	10.46	300
13 Dec 2022	10.68	10.68	10.68	10.68	10.68	300
12 Dec 2022	10.76	10.76	10.76	10.76	10.76	-
09 Dec 2022	10.76	10.76	10.76	10.76	10.76	100
08 Dec 2022	10.51	10.51	10.51	10.51	10.51	700
07 Dec 2022	10.45	10.87	10.45	10.51	10.51	2,400
06 Dec 2022	10.86	10.86	10.86	10.86	10.86	100
05 Dec 2022	10.85	10.85	10.85	10.85	10.85	300
02 Dec 2022	10.64	10.64	10.64	10.64	10.64	-
01 Dec 2022	10.64	10.64	10.64	10.64	10.64	200
30 Nov 2022	10.67	10.67	10.67	10.67	10.67	500
29 Nov 2022	10.70	10.70	10.70	10.70	10.70	100
28 Nov 2022	10.58	10.58	10.58	10.58	10.58	-
25 Nov 2022	10.58	10.58	10.58	10.58	10.58	-
23 Nov 2022	10.58	10.58	10.58	10.58	10.58	100
22 Nov 2022	10.58	10.58	10.58	10.58	10.58	-
21 Nov 2022	10.58	10.58	10.58	10.58	10.58	-
18 Nov 2022	10.58	10.58	10.58	10.58	10.58	-
17 Nov 2022	10.58	10.58	10.58	10.58	10.58	-
16 Nov 2022	10.58	10.58	10.58	10.58	10.58	-
15 Nov 2022	10.58	10.58	10.58	10.58	10.58	-
14 Nov 2022	10.52	10.58	10.52	10.58	10.58	500
11 Nov 2022	10.75	10.85	10.75	10.85	10.85	300
10 Nov 2022	10.62	10.62	10.62	10.62	10.62	700
09 Nov 2022	10.85	10.85	10.84	10.84	10.84	500
08 Nov 2022	10.86	10.90	10.51	10.65	10.65	2,000
07 Nov 2022	10.94	10.94	10.93	10.93	10.93	600
04 Nov 2022	10.90	11.19	10.88	11.01	11.01	2,000
03 Nov 2022	11.00	11.52	11.00	11.14	11.14	3,000
02 Nov 2022	10.66	10.66	10.66	10.66	10.66	-
01 Nov 2022	10.50	10.66	10.50	10.66	10.66	1,200
31 Oct 2022	10.63	10.74	10.61	10.74	10.74	1,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

AUD/USD0.6647-0.0045(-0.67%)

OIL69.20-0.76(-1.09%)

GOLD1,981.00-14.90(-0.75%)

Bitcoin AUD41,269.62+133.03(+0.32%)

Get our best money-saving hacks and pro tips now

CKX Lands, Inc. (CKX)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

AUD/USD
0.6647
-0.0045(-0.67%)

OIL
69.20
-0.76(-1.09%)

GOLD
1,981.00
-14.90(-0.75%)

Bitcoin AUD
41,269.62
+133.03(+0.32%)