Australia markets closed

CKX Lands, Inc. (CKX)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.640.00 (0.00%)
At close: 04:00PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202210.6410.6410.6410.6410.64-
01 Dec 202210.6410.6410.6410.6410.64200
30 Nov 202210.6710.6710.6710.6710.67500
29 Nov 202210.7010.7010.7010.7010.70100
28 Nov 202210.5810.5810.5810.5810.58-
25 Nov 202210.5810.5810.5810.5810.58-
23 Nov 202210.5810.5810.5810.5810.58100
22 Nov 202210.5810.5810.5810.5810.58-
21 Nov 202210.5810.5810.5810.5810.58-
18 Nov 202210.5810.5810.5810.5810.58-
17 Nov 202210.5810.5810.5810.5810.58-
16 Nov 202210.5810.5810.5810.5810.58-
15 Nov 202210.5810.5810.5810.5810.58-
14 Nov 202210.5210.5810.5210.5810.58500
11 Nov 202210.7510.8510.7510.8510.85300
10 Nov 202210.6210.6210.6210.6210.62700
09 Nov 202210.8510.8510.8410.8410.84500
08 Nov 202210.8610.9010.5110.6510.652,000
07 Nov 202210.9410.9410.9310.9310.93600
04 Nov 202210.9011.1910.8811.0111.012,000
03 Nov 202211.0011.5211.0011.1411.143,000
02 Nov 202210.6610.6610.6610.6610.66-
01 Nov 202210.5010.6610.5010.6610.661,200
31 Oct 202210.6310.7410.6110.7410.741,900
28 Oct 202210.9010.9010.5810.7510.754,400
27 Oct 202211.0311.0311.0311.0311.03200
26 Oct 202211.0411.0411.0411.0411.041,200
25 Oct 202211.0511.0511.0511.0511.05-
24 Oct 202211.0511.0511.0511.0511.05-
21 Oct 202211.0511.0511.0511.0511.05-
20 Oct 202211.0511.0511.0511.0511.05-
19 Oct 202211.0711.0711.0511.0511.05500
18 Oct 202211.0511.1811.0511.1811.18800
17 Oct 202210.7310.7310.7310.7310.73-
14 Oct 202211.2411.2410.7310.7310.731,600
13 Oct 202211.2211.2711.2211.2511.254,500
12 Oct 202210.8411.0610.8411.0011.004,800
11 Oct 202211.0611.2010.8610.8610.86800
10 Oct 202210.9511.3010.9511.2811.28700
07 Oct 202211.1511.4010.8110.9510.9513,200
06 Oct 202211.1011.1010.6610.8010.802,900
05 Oct 202210.9912.1310.9511.3311.3345,800
04 Oct 202210.9510.9510.9510.9510.95-
03 Oct 202210.9510.9510.9510.9510.95400
30 Sept 202211.0711.0710.9310.9310.93300
29 Sept 202210.6610.6610.6610.6610.66200
28 Sept 202210.3510.5410.3510.5410.54600
27 Sept 202210.3210.3210.3210.3210.32-
26 Sept 202210.4810.4810.3110.3210.321,000
23 Sept 202210.4510.6810.2210.5010.506,900
22 Sept 202210.7610.7610.7610.7610.76300
21 Sept 202210.7710.7710.7710.7710.77500
20 Sept 202210.9111.1910.7810.7810.785,900
19 Sept 202210.9811.0010.9310.9310.932,800
16 Sept 202211.0111.2110.9511.2111.214,300
15 Sept 202211.0111.1911.0111.0211.022,200
14 Sept 202211.1411.1411.0111.0111.011,000
13 Sept 202211.2011.2511.2011.2511.25600
12 Sept 202211.1911.1911.1911.1911.19-
09 Sept 202211.1511.2411.1511.1911.191,000
08 Sept 202211.0711.1011.0111.0111.019,200
07 Sept 202211.2211.2311.2211.2311.23700
06 Sept 202211.0611.1411.0611.1411.141,100
02 Sept 202211.1611.1611.1611.1611.16-
01 Sept 202211.1011.1611.1011.1611.1652,700
31 Aug 202211.2911.2911.1611.1611.161,800
30 Aug 202211.1111.1111.1111.1111.11-
29 Aug 202211.3611.3611.1111.1111.11300
26 Aug 202211.0811.0811.0811.0811.08-
25 Aug 202211.0811.0811.0811.0811.08-
24 Aug 202211.0811.0811.0811.0811.08-
23 Aug 202211.1011.3811.0611.0811.089,100
22 Aug 202211.0511.0511.0511.0511.051,200
19 Aug 202211.1111.1111.0911.0911.091,100
18 Aug 202211.1111.1111.0511.0711.079,400
17 Aug 202211.1211.1211.0911.0911.091,100
16 Aug 202211.1011.1011.1011.1011.10600
15 Aug 202211.2011.2011.2011.2011.20-
12 Aug 202211.2511.2711.1911.2011.201,100
11 Aug 202211.1111.1111.1011.1011.10500
10 Aug 202211.1011.1011.1011.1011.10-
09 Aug 202211.1011.1011.1011.1011.10500
08 Aug 202211.1911.2011.1911.2011.201,100
05 Aug 202211.1011.1011.1011.1011.10200
04 Aug 202211.2511.2511.0211.1011.10900
03 Aug 202211.0811.1311.0811.1311.131,000
02 Aug 202211.1211.1211.1211.1211.12400
01 Aug 202211.0211.1611.0211.1611.16800
29 July 202211.0811.0811.0211.0511.051,200
28 July 202211.2011.2011.2011.2011.20-
27 July 202211.1711.2011.1711.2011.20300
26 July 202211.3411.3411.3411.3411.34-
25 July 202211.3411.3411.3411.3411.34-
22 July 202211.4011.4011.2711.3411.342,600
21 July 202211.3811.4311.0111.0211.025,100
20 July 202211.0411.0611.0411.0611.061,100
19 July 202211.1011.1011.1011.1011.10200
18 July 202211.1211.1211.0611.0611.061,200
15 July 202211.0211.0211.0211.0211.02-
14 July 202211.0511.0511.0211.0211.02700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...