News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

CKX Lands, Inc. (CKX)

NYSE American - Nasdaq Real-time price. Currency in USD

Add to watchlist

10.64

0.00

(0.00%)

At close: 04:00PM EST

Time period:

03 Dec 2021 - 03 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
28 Oct 2022	10.90	10.90	10.58	10.75	10.75	4,400
27 Oct 2022	11.03	11.03	11.03	11.03	11.03	200
26 Oct 2022	11.04	11.04	11.04	11.04	11.04	1,200
25 Oct 2022	11.05	11.05	11.05	11.05	11.05	-
24 Oct 2022	11.05	11.05	11.05	11.05	11.05	-
21 Oct 2022	11.05	11.05	11.05	11.05	11.05	-
20 Oct 2022	11.05	11.05	11.05	11.05	11.05	-
19 Oct 2022	11.07	11.07	11.05	11.05	11.05	500
18 Oct 2022	11.05	11.18	11.05	11.18	11.18	800
17 Oct 2022	10.73	10.73	10.73	10.73	10.73	-
14 Oct 2022	11.24	11.24	10.73	10.73	10.73	1,600
13 Oct 2022	11.22	11.27	11.22	11.25	11.25	4,500
12 Oct 2022	10.84	11.06	10.84	11.00	11.00	4,800
11 Oct 2022	11.06	11.20	10.86	10.86	10.86	800
10 Oct 2022	10.95	11.30	10.95	11.28	11.28	700
07 Oct 2022	11.15	11.40	10.81	10.95	10.95	13,200
06 Oct 2022	11.10	11.10	10.66	10.80	10.80	2,900
05 Oct 2022	10.99	12.13	10.95	11.33	11.33	45,800
04 Oct 2022	10.95	10.95	10.95	10.95	10.95	-
03 Oct 2022	10.95	10.95	10.95	10.95	10.95	400
30 Sept 2022	11.07	11.07	10.93	10.93	10.93	300
29 Sept 2022	10.66	10.66	10.66	10.66	10.66	200
28 Sept 2022	10.35	10.54	10.35	10.54	10.54	600
27 Sept 2022	10.32	10.32	10.32	10.32	10.32	-
26 Sept 2022	10.48	10.48	10.31	10.32	10.32	1,000
23 Sept 2022	10.45	10.68	10.22	10.50	10.50	6,900
22 Sept 2022	10.76	10.76	10.76	10.76	10.76	300
21 Sept 2022	10.77	10.77	10.77	10.77	10.77	500
20 Sept 2022	10.91	11.19	10.78	10.78	10.78	5,900
19 Sept 2022	10.98	11.00	10.93	10.93	10.93	2,800
16 Sept 2022	11.01	11.21	10.95	11.21	11.21	4,300
15 Sept 2022	11.01	11.19	11.01	11.02	11.02	2,200
14 Sept 2022	11.14	11.14	11.01	11.01	11.01	1,000
13 Sept 2022	11.20	11.25	11.20	11.25	11.25	600
12 Sept 2022	11.19	11.19	11.19	11.19	11.19	-
09 Sept 2022	11.15	11.24	11.15	11.19	11.19	1,000
08 Sept 2022	11.07	11.10	11.01	11.01	11.01	9,200
07 Sept 2022	11.22	11.23	11.22	11.23	11.23	700
06 Sept 2022	11.06	11.14	11.06	11.14	11.14	1,100
02 Sept 2022	11.16	11.16	11.16	11.16	11.16	-
01 Sept 2022	11.10	11.16	11.10	11.16	11.16	52,700
31 Aug 2022	11.29	11.29	11.16	11.16	11.16	1,800
30 Aug 2022	11.11	11.11	11.11	11.11	11.11	-
29 Aug 2022	11.36	11.36	11.11	11.11	11.11	300
26 Aug 2022	11.08	11.08	11.08	11.08	11.08	-
25 Aug 2022	11.08	11.08	11.08	11.08	11.08	-
24 Aug 2022	11.08	11.08	11.08	11.08	11.08	-
23 Aug 2022	11.10	11.38	11.06	11.08	11.08	9,100
22 Aug 2022	11.05	11.05	11.05	11.05	11.05	1,200
19 Aug 2022	11.11	11.11	11.09	11.09	11.09	1,100
18 Aug 2022	11.11	11.11	11.05	11.07	11.07	9,400
17 Aug 2022	11.12	11.12	11.09	11.09	11.09	1,100
16 Aug 2022	11.10	11.10	11.10	11.10	11.10	600
15 Aug 2022	11.20	11.20	11.20	11.20	11.20	-
12 Aug 2022	11.25	11.27	11.19	11.20	11.20	1,100
11 Aug 2022	11.11	11.11	11.10	11.10	11.10	500
10 Aug 2022	11.10	11.10	11.10	11.10	11.10	-
09 Aug 2022	11.10	11.10	11.10	11.10	11.10	500
08 Aug 2022	11.19	11.20	11.19	11.20	11.20	1,100
05 Aug 2022	11.10	11.10	11.10	11.10	11.10	200
04 Aug 2022	11.25	11.25	11.02	11.10	11.10	900
03 Aug 2022	11.08	11.13	11.08	11.13	11.13	1,000
02 Aug 2022	11.12	11.12	11.12	11.12	11.12	400
01 Aug 2022	11.02	11.16	11.02	11.16	11.16	800
29 July 2022	11.08	11.08	11.02	11.05	11.05	1,200
28 July 2022	11.20	11.20	11.20	11.20	11.20	-
27 July 2022	11.17	11.20	11.17	11.20	11.20	300
26 July 2022	11.34	11.34	11.34	11.34	11.34	-
25 July 2022	11.34	11.34	11.34	11.34	11.34	-
22 July 2022	11.40	11.40	11.27	11.34	11.34	2,600
21 July 2022	11.38	11.43	11.01	11.02	11.02	5,100
20 July 2022	11.04	11.06	11.04	11.06	11.06	1,100
19 July 2022	11.10	11.10	11.10	11.10	11.10	200
18 July 2022	11.12	11.12	11.06	11.06	11.06	1,200
15 July 2022	11.02	11.02	11.02	11.02	11.02	-
14 July 2022	11.05	11.05	11.02	11.02	11.02	700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,503.50-50.50(-0.67%)

ASX 2007,301.50-52.90(-0.72%)

AUD/USD0.6795-0.0022(-0.32%)

OIL80.34-0.88(-1.08%)

GOLD1,811.40-3.80(-0.21%)

BTC-AUD24,950.70-132.57(-0.53%)

News that makes you smarter and richer... For free.

CKX Lands, Inc. (CKX)

ALL ORDS
7,503.50
-50.50(-0.67%)

ASX 200
7,301.50
-52.90(-0.72%)

AUD/USD
0.6795
-0.0022(-0.32%)

OIL
80.34
-0.88(-1.08%)

GOLD
1,811.40
-3.80(-0.21%)

BTC-AUD
24,950.70
-132.57(-0.53%)