CKX

CKX Lands Historical Data

CKX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 8.05 -0.47 -5.52% 8.55 8.55 8.05 336
Jul 01 2020 8.52 0.38 4.66% 8.00 8.52 7.71 491
Jun 30 2020 8.1405 0.00 0.0% 8.10 8.1405 8.10 31
Jun 29 2020 8.1405 0.00 0.0% 8.41 8.41 8.1405 83
Jun 26 2020 8.1405 0.00 0.0% 8.16 8.16 8.1405 80
Jun 25 2020 8.1405 0.00 0.0% 8.67 8.67 8.10 14
Jun 24 2020 8.1405 0.00 0.0% 8.1405 8.1405 8.1405 25
Jun 23 2020 8.1405 0.08 1.0% 8.12 8.59 8.10 5,300
Jun 22 2020 8.06 0.00 0.0% 8.06 8.06 8.06 97
Jun 19 2020 8.06 -0.34 -4.05% 8.06 8.06 8.06 192
Jun 18 2020 8.40 0.00 0.0% 8.94 8.94 8.40 37
Jun 17 2020 8.40 0.00 0.0% 8.40 8.40 8.40 28
Jun 16 2020 8.40 0.30 3.7% 8.32 8.40 8.32 142
Jun 15 2020 8.10 0.05 0.62% 8.03 8.18 8.03 5,722
Jun 12 2020 8.05 0.06 0.75% 8.31 8.31 8.05 3,058
Jun 11 2020 7.9901 0.09 1.14% 7.9901 8.16 7.9901 153
Jun 10 2020 7.90 0.00 0.0% 8.28 8.28 7.90 11
Jun 09 2020 7.90 -0.10 -1.25% 7.91 7.91 7.71 3,806
Jun 08 2020 8.00 -0.01 -0.12% 8.32 8.32 8.00 47,219
Jun 05 2020 8.01 0.01 0.12% 8.00 8.01 8.00 298
Jun 04 2020 8.00 0.00 0.0% 7.90 8.29 7.90 250
Jun 03 2020 8.00 0.00 0.0% 7.90 8.19 7.90 537
Jun 02 2020 8.00 0.02 0.25% 8.32 8.32 7.99 5,710
Jun 01 2020 7.98 0.00 0.0% 8.11 8.11 7.98 23
May 29 2020 7.98 -0.14 -1.76% 8.32 8.32 7.96 735
May 28 2020 8.1228 0.00 0.0% 8.1228 8.1228 8.1228 152
May 27 2020 8.1228 0.20 2.56% 7.95 8.30 7.95 242
May 26 2020 7.92 -0.06 -0.75% 8.20 8.20 7.91 215
May 25 2020 7.98 0.00 +0.00% 7.90 7.98 7.90 0
May 22 2020 7.98 -0.17 -2.09% 7.90 7.98 7.90 348
May 21 2020 8.15 0.15 1.88% 8.55 8.55 8.10 310
May 20 2020 8.00 0.15 1.91% 8.00 8.00 7.86 709
May 19 2020 7.85 -0.15 -1.88% 8.35 8.35 7.85 4,327
May 18 2020 8.00 0.00 0.0% 8.38 8.38 8.00 1,511
May 15 2020 8.00 -0.05 -0.62% 8.35 8.35 8.00 112
May 14 2020 8.05 -0.28 -3.36% 8.15 8.27 8.05 244
May 13 2020 8.33 0.19 2.33% 8.70 8.70 7.99 2,796
May 12 2020 8.14 0.04 0.49% 8.42 8.42 8.10 847
May 11 2020 8.10 -0.05 -0.61% 8.67 8.67 8.10 677
May 08 2020 8.15 0.00 0.0% 8.68 8.68 8.15 22
May 07 2020 8.15 0.00 0.0% 8.68 8.68 8.15 248
May 06 2020 8.15 0.00 0.0% 8.15 8.15 8.15 10
May 05 2020 8.15 0.00 0.0% 8.15 8.15 8.15 5
May 04 2020 8.15 -0.01 -0.12% 8.16 8.16 8.15 950
May 01 2020 8.1601 -0.24 -2.86% 8.93 8.93 8.1601 302
Apr 30 2020 8.40 0.00 0.0% 8.40 8.40 8.40 0
Apr 29 2020 8.40 -0.10 -1.18% 8.325 8.50 8.325 235
Apr 28 2020 8.50 0.50 6.25% 8.50 8.50 8.50 102
Apr 27 2020 8.00 -0.50 -5.84% 8.275 8.3179 8.00 755
Apr 24 2020 8.4962 0.00 -0.05% 8.5848 8.746 8.25 576
Apr 23 2020 8.5001 -0.13 -1.51% 8.7601 8.7848 8.5001 600
Apr 22 2020 8.63 0.00 0.0% 9.00 9.00 8.63 2
Apr 21 2020 8.63 0.09 1.02% 8.50 8.63 8.50 1,095
Apr 20 2020 8.5427 -0.21 -2.39% 8.9366 8.9366 8.50 1,322
Apr 17 2020 8.7519 0.45 5.44% 8.30 8.7519 8.30 105
Apr 16 2020 8.30 0.05 0.61% 8.82 8.82 8.30 154
Apr 15 2020 8.25 0.00 0.0% 8.25 8.25 8.25 4
Apr 14 2020 8.25 -0.57 -6.46% 8.90 8.90 8.25 135
Apr 13 2020 8.82 0.00 0.0% 8.25 9.24 8.25 24
Apr 10 2020 8.82 0.00 +0.00% 9.25 9.25 8.82 0
Apr 09 2020 8.82 0.00 0.0% 9.25 9.25 8.82 6
Apr 08 2020 8.82 0.00 0.0% 8.26 8.82 8.26 9
Apr 07 2020 8.82 0.00 0.0% 9.39 9.39 8.82 65


Your Recent History
AMEX
CKX
CKX Lands
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.