Australia markets closed

CKX Lands, Inc. (CKX)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
11.100.00 (0.00%)
At close: 03:29PM EDT
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 July 202211.0211.0211.0211.0211.021,100
12 July 202211.0311.0311.0211.0211.021,500
11 July 202211.1011.1311.0711.0711.072,700
08 July 202211.1011.1011.1011.1011.10300
07 July 202211.1011.1011.1011.1011.10200
06 July 202211.0711.0711.0711.0711.07-
05 July 202211.1311.1411.0711.0711.072,500
01 July 202211.1311.1311.1311.1311.13-
30 June 202211.1311.1311.1311.1311.13400
29 June 202211.1811.1811.1811.1811.18-
28 June 202211.1811.1811.1811.1811.18-
27 June 202211.1811.1811.1811.1811.18300
24 June 202211.2511.2511.1311.1811.181,300
23 June 202211.2211.2211.2211.2211.22300
22 June 202211.2511.2511.2511.2511.25-
21 June 202211.2011.2511.2011.2511.251,800
17 June 202211.1411.2611.1311.2211.222,100
16 June 202211.2711.2711.1211.1211.122,900
15 June 202211.2711.4911.2611.2711.271,700
14 June 202211.2511.4711.2511.2511.257,100
13 June 202211.7211.7211.3811.4011.404,800
10 June 202211.6211.6211.6211.6211.622,400
09 June 202211.6211.6211.6011.6011.601,000
08 June 202211.6811.7211.6411.7011.702,700
07 June 202211.4811.7011.3711.4511.4512,500
06 June 202211.3911.3911.3911.3911.39200
03 June 202211.3811.3811.3811.3811.38-
02 June 202211.3911.3911.3211.3811.382,900
01 June 202211.6011.6011.5411.5411.54700
31 May 202211.6311.6311.2011.2011.201,900
27 May 202211.1111.6911.0411.1611.1635,000
26 May 202211.2411.3211.1311.1311.131,800
25 May 202211.3111.3111.2711.2911.291,800
24 May 202211.1911.1911.1911.1911.191,000
23 May 202211.0511.2211.0511.2211.221,000
20 May 202211.2111.2111.0011.0011.003,200
19 May 202211.1111.3711.1111.3411.34500
18 May 202211.7911.7911.3011.4911.493,400
17 May 202211.7411.7411.7411.7411.74300
16 May 202211.3011.7711.3011.7711.772,400
13 May 202211.3011.5111.3011.3011.301,600
12 May 202211.4911.7811.3911.7811.782,400
11 May 202211.1911.1911.1011.1011.102,400
10 May 202211.3811.3811.1011.1611.163,200
09 May 202211.3211.6211.3211.4011.403,200
06 May 202211.5011.5011.5011.5011.50700
05 May 202211.4111.8211.4111.8211.823,300
04 May 202211.4011.6611.4011.6611.66400
03 May 202211.5011.5011.5011.5011.50400
02 May 202211.5011.5511.5011.5511.554,800
29 Apr 202211.6111.6111.6111.6111.61-
28 Apr 202211.5511.6211.5011.6111.6116,700
27 Apr 202211.4111.4111.2811.3811.382,200
26 Apr 202211.5711.9011.4011.6211.6218,000
25 Apr 202211.5911.6711.5011.5011.503,600
22 Apr 202211.9712.0011.5811.9611.961,900
21 Apr 202211.8011.8011.8011.8011.80200
20 Apr 202211.9511.9811.5711.8011.8014,200
19 Apr 202211.5312.3511.5312.1412.14900
18 Apr 202212.2612.6311.8511.9011.9030,200
14 Apr 202211.9813.0911.8112.5812.5835,700
13 Apr 202211.3411.9411.3411.9011.9018,200
12 Apr 202211.6212.2111.4911.5811.5827,800
11 Apr 202212.6012.6011.6011.7911.799,600
08 Apr 202211.5112.6711.5112.5812.5818,700
07 Apr 202211.1411.8911.1411.8011.8025,500
06 Apr 202211.3111.4111.1111.2011.2013,900
05 Apr 202210.8411.3010.8211.3011.3012,500
04 Apr 202210.7611.0810.7410.7810.7826,900
01 Apr 202210.9110.9910.7110.8010.8013,100
31 Mar 202211.0011.0510.8110.9110.918,500
30 Mar 202210.8611.0310.8111.0011.0018,300
29 Mar 202210.9011.0210.8110.9010.9017,300
28 Mar 202211.2511.2510.9011.0111.0116,100
25 Mar 202210.8811.1410.8810.9710.9719,700
24 Mar 202210.9311.0010.7611.0011.0010,300
23 Mar 202210.9511.0310.8010.8110.815,700
22 Mar 202210.7510.9010.7510.9010.901,400
21 Mar 202211.0111.1210.5010.7310.7316,000
18 Mar 202211.0411.2510.8911.2511.257,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...