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 - NYSE American Delayed price. Currency in USD

Add to watchlist

11.10

0.00

(0.00%)

At close: 03:29PM EDT

Time period:

11 Aug 2021 - 11 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
13 July 2022	11.02	11.02	11.02	11.02	11.02	1,100
12 July 2022	11.03	11.03	11.02	11.02	11.02	1,500
11 July 2022	11.10	11.13	11.07	11.07	11.07	2,700
08 July 2022	11.10	11.10	11.10	11.10	11.10	300
07 July 2022	11.10	11.10	11.10	11.10	11.10	200
06 July 2022	11.07	11.07	11.07	11.07	11.07	-
05 July 2022	11.13	11.14	11.07	11.07	11.07	2,500
01 July 2022	11.13	11.13	11.13	11.13	11.13	-
30 June 2022	11.13	11.13	11.13	11.13	11.13	400
29 June 2022	11.18	11.18	11.18	11.18	11.18	-
28 June 2022	11.18	11.18	11.18	11.18	11.18	-
27 June 2022	11.18	11.18	11.18	11.18	11.18	300
24 June 2022	11.25	11.25	11.13	11.18	11.18	1,300
23 June 2022	11.22	11.22	11.22	11.22	11.22	300
22 June 2022	11.25	11.25	11.25	11.25	11.25	-
21 June 2022	11.20	11.25	11.20	11.25	11.25	1,800
17 June 2022	11.14	11.26	11.13	11.22	11.22	2,100
16 June 2022	11.27	11.27	11.12	11.12	11.12	2,900
15 June 2022	11.27	11.49	11.26	11.27	11.27	1,700
14 June 2022	11.25	11.47	11.25	11.25	11.25	7,100
13 June 2022	11.72	11.72	11.38	11.40	11.40	4,800
10 June 2022	11.62	11.62	11.62	11.62	11.62	2,400
09 June 2022	11.62	11.62	11.60	11.60	11.60	1,000
08 June 2022	11.68	11.72	11.64	11.70	11.70	2,700
07 June 2022	11.48	11.70	11.37	11.45	11.45	12,500
06 June 2022	11.39	11.39	11.39	11.39	11.39	200
03 June 2022	11.38	11.38	11.38	11.38	11.38	-
02 June 2022	11.39	11.39	11.32	11.38	11.38	2,900
01 June 2022	11.60	11.60	11.54	11.54	11.54	700
31 May 2022	11.63	11.63	11.20	11.20	11.20	1,900
27 May 2022	11.11	11.69	11.04	11.16	11.16	35,000
26 May 2022	11.24	11.32	11.13	11.13	11.13	1,800
25 May 2022	11.31	11.31	11.27	11.29	11.29	1,800
24 May 2022	11.19	11.19	11.19	11.19	11.19	1,000
23 May 2022	11.05	11.22	11.05	11.22	11.22	1,000
20 May 2022	11.21	11.21	11.00	11.00	11.00	3,200
19 May 2022	11.11	11.37	11.11	11.34	11.34	500
18 May 2022	11.79	11.79	11.30	11.49	11.49	3,400
17 May 2022	11.74	11.74	11.74	11.74	11.74	300
16 May 2022	11.30	11.77	11.30	11.77	11.77	2,400
13 May 2022	11.30	11.51	11.30	11.30	11.30	1,600
12 May 2022	11.49	11.78	11.39	11.78	11.78	2,400
11 May 2022	11.19	11.19	11.10	11.10	11.10	2,400
10 May 2022	11.38	11.38	11.10	11.16	11.16	3,200
09 May 2022	11.32	11.62	11.32	11.40	11.40	3,200
06 May 2022	11.50	11.50	11.50	11.50	11.50	700
05 May 2022	11.41	11.82	11.41	11.82	11.82	3,300
04 May 2022	11.40	11.66	11.40	11.66	11.66	400
03 May 2022	11.50	11.50	11.50	11.50	11.50	400
02 May 2022	11.50	11.55	11.50	11.55	11.55	4,800
29 Apr 2022	11.61	11.61	11.61	11.61	11.61	-
28 Apr 2022	11.55	11.62	11.50	11.61	11.61	16,700
27 Apr 2022	11.41	11.41	11.28	11.38	11.38	2,200
26 Apr 2022	11.57	11.90	11.40	11.62	11.62	18,000
25 Apr 2022	11.59	11.67	11.50	11.50	11.50	3,600
22 Apr 2022	11.97	12.00	11.58	11.96	11.96	1,900
21 Apr 2022	11.80	11.80	11.80	11.80	11.80	200
20 Apr 2022	11.95	11.98	11.57	11.80	11.80	14,200
19 Apr 2022	11.53	12.35	11.53	12.14	12.14	900
18 Apr 2022	12.26	12.63	11.85	11.90	11.90	30,200
14 Apr 2022	11.98	13.09	11.81	12.58	12.58	35,700
13 Apr 2022	11.34	11.94	11.34	11.90	11.90	18,200
12 Apr 2022	11.62	12.21	11.49	11.58	11.58	27,800
11 Apr 2022	12.60	12.60	11.60	11.79	11.79	9,600
08 Apr 2022	11.51	12.67	11.51	12.58	12.58	18,700
07 Apr 2022	11.14	11.89	11.14	11.80	11.80	25,500
06 Apr 2022	11.31	11.41	11.11	11.20	11.20	13,900
05 Apr 2022	10.84	11.30	10.82	11.30	11.30	12,500
04 Apr 2022	10.76	11.08	10.74	10.78	10.78	26,900
01 Apr 2022	10.91	10.99	10.71	10.80	10.80	13,100
31 Mar 2022	11.00	11.05	10.81	10.91	10.91	8,500
30 Mar 2022	10.86	11.03	10.81	11.00	11.00	18,300
29 Mar 2022	10.90	11.02	10.81	10.90	10.90	17,300
28 Mar 2022	11.25	11.25	10.90	11.01	11.01	16,100
25 Mar 2022	10.88	11.14	10.88	10.97	10.97	19,700
24 Mar 2022	10.93	11.00	10.76	11.00	11.00	10,300
23 Mar 2022	10.95	11.03	10.80	10.81	10.81	5,700
22 Mar 2022	10.75	10.90	10.75	10.90	10.90	1,400
21 Mar 2022	11.01	11.12	10.50	10.73	10.73	16,000
18 Mar 2022	11.04	11.25	10.89	11.25	11.25	7,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,325.40+86.70(+1.20%)

AUD/USD0.7092+0.0011(+0.15%)

ASX 2007,071.00+78.30(+1.12%)

OIL91.87-0.06(-0.07%)

GOLD1,799.50-14.20(-0.78%)

BTC-AUD34,622.19+2,082.12(+6.40%)

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

CKX Lands, Inc. (CKX)

ALL ORDS
7,325.40
+86.70(+1.20%)

AUD/USD
0.7092
+0.0011(+0.15%)

ASX 200
7,071.00
+78.30(+1.12%)

OIL
91.87
-0.06(-0.07%)

GOLD
1,799.50
-14.20(-0.78%)

BTC-AUD
34,622.19
+2,082.12(+6.40%)