CKX Lands, Inc. (CKX)

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

Add to watchlist

14.25

-0.15

(-1.02%)

As of 10:32AM EDT. Market open.

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	14.23	14.25	14.23	14.25	14.25	2,646
23 Apr 2024	14.42	14.42	14.40	14.40	14.40	500
22 Apr 2024	13.88	14.34	13.87	14.26	14.26	15,400
19 Apr 2024	13.36	13.68	13.35	13.68	13.68	4,100
18 Apr 2024	13.23	13.23	13.23	13.23	13.23	1,100
17 Apr 2024	13.45	13.45	13.45	13.45	13.45	-
16 Apr 2024	13.24	13.46	13.23	13.45	13.45	800
15 Apr 2024	13.42	13.51	13.25	13.51	13.51	1,200
12 Apr 2024	13.43	13.43	13.43	13.43	13.43	300
11 Apr 2024	13.54	13.54	13.54	13.54	13.54	300
10 Apr 2024	13.61	13.61	13.61	13.61	13.61	400
09 Apr 2024	13.43	13.43	13.43	13.43	13.43	500
08 Apr 2024	13.42	13.42	13.42	13.42	13.42	1,000
05 Apr 2024	13.39	13.39	13.37	13.37	13.37	500
04 Apr 2024	13.48	13.50	13.48	13.50	13.50	1,300
03 Apr 2024	13.36	13.51	13.34	13.45	13.45	1,400
02 Apr 2024	13.21	13.48	13.20	13.33	13.33	2,700
01 Apr 2024	13.24	13.78	13.20	13.35	13.35	4,900
28 Mar 2024	13.16	13.29	13.16	13.20	13.20	3,700
27 Mar 2024	13.45	13.45	13.15	13.16	13.16	1,200
26 Mar 2024	13.20	13.48	13.20	13.48	13.48	3,900
25 Mar 2024	13.32	13.32	13.14	13.14	13.14	4,500
22 Mar 2024	13.31	13.31	13.31	13.31	13.31	300
21 Mar 2024	13.26	13.37	13.20	13.31	13.31	4,300
20 Mar 2024	13.50	13.50	13.50	13.50	13.50	300
19 Mar 2024	13.25	13.25	13.25	13.25	13.25	400
18 Mar 2024	14.10	14.10	13.31	13.31	13.31	2,200
15 Mar 2024	13.30	13.74	13.30	13.74	13.74	2,000
14 Mar 2024	13.31	13.31	13.20	13.27	13.27	1,800
13 Mar 2024	13.50	13.50	13.50	13.50	13.50	-
12 Mar 2024	13.50	13.50	13.50	13.50	13.50	400
11 Mar 2024	13.20	13.20	13.20	13.20	13.20	400
08 Mar 2024	13.35	13.35	13.06	13.20	13.20	2,500
07 Mar 2024	13.83	13.83	13.30	13.30	13.30	500
06 Mar 2024	13.46	13.46	13.46	13.46	13.46	-
05 Mar 2024	13.25	13.46	13.25	13.46	13.46	1,200
04 Mar 2024	13.45	13.51	13.40	13.42	13.42	4,000
01 Mar 2024	13.02	13.58	13.02	13.41	13.41	6,500
29 Feb 2024	13.50	13.55	13.11	13.20	13.20	4,700
28 Feb 2024	13.36	13.50	13.36	13.50	13.50	900
27 Feb 2024	13.30	13.46	13.10	13.30	13.30	5,100
26 Feb 2024	13.74	13.74	13.32	13.32	13.32	6,500
23 Feb 2024	13.90	14.25	13.50	13.50	13.50	15,100
22 Feb 2024	13.65	13.91	13.62	13.72	13.72	7,500
21 Feb 2024	13.24	13.24	13.24	13.24	13.24	100
20 Feb 2024	13.15	13.70	13.15	13.70	13.70	10,800
16 Feb 2024	13.50	13.50	13.50	13.50	13.50	-
15 Feb 2024	13.50	13.50	13.50	13.50	13.50	900
14 Feb 2024	13.40	13.40	13.40	13.40	13.40	500
13 Feb 2024	13.10	13.10	13.00	13.07	13.07	1,900
12 Feb 2024	13.00	13.00	13.00	13.00	13.00	500
09 Feb 2024	13.55	13.55	13.55	13.55	13.55	-
08 Feb 2024	13.55	13.55	13.55	13.55	13.55	1,000
07 Feb 2024	13.08	13.50	13.08	13.50	13.50	500
06 Feb 2024	13.28	13.28	13.28	13.28	13.28	-
05 Feb 2024	13.72	13.78	13.20	13.28	13.28	4,700
02 Feb 2024	13.34	13.65	13.34	13.51	13.51	10,400
01 Feb 2024	13.25	13.25	13.25	13.25	13.25	700
31 Jan 2024	13.24	13.24	13.24	13.24	13.24	200
30 Jan 2024	13.07	13.10	13.07	13.10	13.10	1,100
29 Jan 2024	13.24	13.25	13.09	13.25	13.25	3,300
26 Jan 2024	12.95	12.95	12.95	12.95	12.95	600
25 Jan 2024	13.06	13.06	13.06	13.06	13.06	-
24 Jan 2024	13.06	13.06	13.06	13.06	13.06	-
23 Jan 2024	13.04	13.15	13.04	13.06	13.06	2,400
22 Jan 2024	13.02	13.15	13.02	13.15	13.15	2,300
19 Jan 2024	12.91	12.91	12.91	12.91	12.91	-
18 Jan 2024	12.91	12.91	12.91	12.91	12.91	200
17 Jan 2024	12.92	13.10	12.91	12.91	12.91	2,900
16 Jan 2024	12.97	13.09	12.91	13.09	13.09	3,900
12 Jan 2024	12.97	12.97	12.97	12.97	12.97	-
11 Jan 2024	12.97	12.97	12.97	12.97	12.97	100
10 Jan 2024	13.00	13.00	12.83	12.83	12.83	800
09 Jan 2024	13.00	13.00	13.00	13.00	13.00	500
08 Jan 2024	12.80	12.80	12.80	12.80	12.80	-
05 Jan 2024	12.99	12.99	12.80	12.80	12.80	2,000
04 Jan 2024	12.90	12.90	12.90	12.90	12.90	400
03 Jan 2024	13.00	13.00	12.90	12.95	12.95	1,800
02 Jan 2024	12.89	12.91	12.89	12.91	12.91	900
29 Dec 2023	12.90	12.96	12.90	12.96	12.96	200
28 Dec 2023	12.82	12.82	12.82	12.82	12.82	-
27 Dec 2023	12.75	12.85	12.75	12.82	12.82	1,900
26 Dec 2023	12.85	12.85	12.65	12.65	12.65	1,500
22 Dec 2023	12.98	12.98	12.98	12.98	12.98	-
21 Dec 2023	12.99	12.99	12.95	12.98	12.98	500
20 Dec 2023	12.97	12.98	12.48	12.56	12.56	5,800
19 Dec 2023	12.78	12.92	12.77	12.92	12.92	1,700
18 Dec 2023	12.66	12.66	12.66	12.66	12.66	-
15 Dec 2023	13.06	13.08	12.66	12.66	12.66	900
14 Dec 2023	12.61	12.61	12.61	12.61	12.61	-
13 Dec 2023	12.85	12.90	12.61	12.61	12.61	800
12 Dec 2023	13.01	13.01	12.58	12.58	12.58	300
11 Dec 2023	12.78	12.78	12.78	12.78	12.78	500
08 Dec 2023	12.78	12.78	12.78	12.78	12.78	100
07 Dec 2023	12.78	12.78	12.78	12.78	12.78	-
06 Dec 2023	12.78	12.78	12.78	12.78	12.78	-
05 Dec 2023	12.80	12.80	12.78	12.78	12.78	1,700
04 Dec 2023	12.61	12.61	12.61	12.61	12.61	-
01 Dec 2023	12.61	12.61	12.61	12.61	12.61	200
30 Nov 2023	12.55	12.55	12.55	12.55	12.55	200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6500+0.0011(+0.17%)

OIL82.62-0.74(-0.89%)

GOLD2,335.70-6.40(-0.27%)

Bitcoin AUD99,795.17-2,969.51(-2.89%)

CKX Lands, Inc. (CKX)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6500
+0.0011(+0.17%)

OIL
82.62
-0.74(-0.89%)

GOLD
2,335.70
-6.40(-0.27%)

Bitcoin AUD
99,795.17
-2,969.51(-2.89%)