CKX Lands Inc (CKX) Historical Stock Data
14.51 ↑0.15 (1.07%)
As of April 24, 2024, 3:53pm EST.
Historical Data
In the past 30 trading days, CKX is up 0.24% a day on average. There have been 24 days where CKX Lands Inc closed green and 6 days where CKX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 14.23 | 14.36 | ↑$0.13 (0.89%) | 14.23 | 14.37 | 3.66K |
| 2024-04-23 | 14.42 | 14.40 | ↓$0.02 (-0.16%) | 14.40 | 14.42 | 567 |
| 2024-04-22 | 13.88 | 14.26 | ↑$0.38 (2.74%) | 13.87 | 14.34 | 15.45K |
| 2024-04-19 | 13.36 | 13.68 | ↑$0.32 (2.41%) | 13.35 | 13.68 | 4.05K |
| 2024-04-18 | 13.23 | 13.23 | ↑$0.00 (0.00%) | 13.23 | 13.23 | 1.11K |
| 2024-04-17 | 13.45 | 13.45 | ↑$0.00 (0.00%) | 13.45 | 13.45 | 14 |
| 2024-04-16 | 13.24 | 13.45 | ↑$0.21 (1.59%) | 13.23 | 13.46 | 828 |
| 2024-04-15 | 13.42 | 13.51 | ↑$0.09 (0.67%) | 13.25 | 13.51 | 1.21K |
| 2024-04-12 | 13.43 | 13.43 | ↑$0.00 (0.00%) | 13.43 | 13.43 | 290 |
| 2024-04-11 | 13.54 | 13.54 | ↑$0.00 (0.00%) | 13.54 | 13.54 | 339 |
| 2024-04-10 | 13.61 | 13.61 | ↑$0.00 (0.00%) | 13.61 | 13.61 | 417 |
| 2024-04-09 | 13.43 | 13.43 | ↑$0.00 (0.00%) | 13.43 | 13.43 | 467 |
| 2024-04-08 | 13.42 | 13.42 | ↑$0.00 (0.00%) | 13.42 | 13.42 | 0.97K |
| 2024-04-05 | 13.39 | 13.37 | ↓$0.02 (-0.15%) | 13.37 | 13.39 | 521 |
| 2024-04-04 | 13.48 | 13.50 | ↑$0.02 (0.14%) | 13.48 | 13.50 | 1.25K |
| 2024-04-03 | 13.36 | 13.45 | ↑$0.09 (0.67%) | 13.34 | 13.51 | 1.40K |
| 2024-04-02 | 13.21 | 13.33 | ↑$0.12 (0.89%) | 13.20 | 13.48 | 2.74K |
| 2024-04-01 | 13.24 | 13.35 | ↑$0.11 (0.80%) | 13.20 | 13.78 | 4.92K |
| 2024-03-28 | 13.16 | 13.20 | ↑$0.04 (0.30%) | 13.16 | 13.29 | 3.74K |
| 2024-03-27 | 13.45 | 13.16 | ↓$0.29 (-2.16%) | 13.15 | 13.45 | 1.18K |
| 2024-03-26 | 13.20 | 13.48 | ↑$0.28 (2.12%) | 13.20 | 13.48 | 3.94K |
| 2024-03-25 | 13.32 | 13.14 | ↓$0.18 (-1.37%) | 13.14 | 13.32 | 4.54K |
| 2024-03-22 | 13.31 | 13.31 | ↑$0.00 (0.00%) | 13.31 | 13.31 | 283 |
| 2024-03-21 | 13.26 | 13.31 | ↑$0.05 (0.38%) | 13.20 | 13.37 | 4.33K |
| 2024-03-20 | 13.50 | 13.50 | ↑$0.00 (0.00%) | 13.50 | 13.50 | 331 |
| 2024-03-19 | 13.25 | 13.25 | ↑$0.00 (0.00%) | 13.25 | 13.25 | 365 |
| 2024-03-18 | 14.10 | 13.31 | ↓$0.79 (-5.60%) | 13.31 | 14.10 | 2.23K |
| 2024-03-15 | 13.30 | 13.74 | ↑$0.44 (3.31%) | 13.30 | 13.74 | 2.02K |
| 2024-03-14 | 13.31 | 13.27 | ↓$0.04 (-0.27%) | 13.20 | 13.31 | 1.79K |
| 2024-03-13 | 13.50 | 13.50 | ↑$0.00 (0.00%) | 13.50 | 13.50 | 182 |
Create an account or log in to view more rows.
$CKX today feels different to the moon
$CKX omg lol
$CKX when's the offering?
$CKX breaking out of this wedge sooner than later
$CKX ATH tomorrow we can do it
$CKX Who else bought the dip on Friday?
$CKX I need a smoke after this trade
$CKX CHUG CHUG CHUG
$CKX death cross will complete today
$CKX Buying again tomorrow.