Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
09 Jan 202310.0110.0210.0110.0210.02500
06 Jan 20239.9210.029.929.999.99500
05 Jan 20239.979.979.979.979.97-
04 Jan 20239.979.979.979.979.97300
03 Jan 20239.8910.099.8910.0210.021,800
30 Dec 20229.959.959.959.959.95300
29 Dec 20229.9310.119.9010.1110.111,400
28 Dec 202210.0110.0310.0010.0010.00700
27 Dec 202210.0710.0710.0710.0710.07100
23 Dec 202210.1010.1010.1010.1010.10100
22 Dec 20229.959.959.959.959.95700
21 Dec 202210.0010.0010.0010.0010.001,600
20 Dec 202210.0010.0010.0010.0010.003,900
19 Dec 202210.0010.0010.0010.0010.002,500
16 Dec 202210.1110.2610.1110.2210.221,700
15 Dec 202210.3710.3710.2610.2610.263,300
14 Dec 202210.4610.4610.4610.4610.46300
13 Dec 202210.6810.6810.6810.6810.68300
12 Dec 202210.7610.7610.7610.7610.76-
09 Dec 202210.7610.7610.7610.7610.76100
08 Dec 202210.5110.5110.5110.5110.51700
07 Dec 202210.4510.8710.4510.5110.512,400
06 Dec 202210.8610.8610.8610.8610.86100
05 Dec 202210.8510.8510.8510.8510.85300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...