CKX Lands Inc (CKX) Historical Stock Data

12.57 ↓0.13 (-1.04%)

As of September 20, 2023, 3:04pm EST.

Historical Data

In the past 30 trading days, CKX is up 0.39% a day on average. There have been 17 days where CKX Lands Inc closed green and 13 days where CKX closed red.

Date	Open	Close	Change	Low	High	Volume
2023-09-22	12.57	12.57	↑$0.00 (0.00%)	12.57	12.65	1.05K
2023-09-21	12.70	12.70	↑$0.00 (0.00%)	12.70	12.70	175
2023-09-20	12.98	12.70	↓$0.28 (-2.15%)	12.70	12.98	2.93K
2023-09-19	13.04	13.04	↑$0.00 (0.00%)	13.04	13.04	443
2023-09-18	12.81	13.04	↑$0.23 (1.80%)	12.52	13.04	1.14K
2023-09-15	12.70	13.15	↑$0.45 (3.54%)	12.50	13.15	8.29K
2023-09-14	12.90	12.80	↓$0.10 (-0.78%)	12.60	12.90	3.97K
2023-09-13	12.59	12.40	↓$0.19 (-1.50%)	12.40	12.63	3.76K
2023-09-12	12.98	12.75	↓$0.23 (-1.78%)	12.42	12.98	7.25K
2023-09-11	12.94	12.88	↓$0.06 (-0.45%)	12.55	13.09	23.02K
2023-09-08	12.50	12.85	↑$0.35 (2.80%)	12.46	12.94	9.31K
2023-09-07	12.38	12.45	↑$0.07 (0.57%)	12.38	12.45	318
2023-09-06	12.36	12.36	↑$0.00 (0.00%)	12.36	12.36	157
2023-09-05	12.36	12.36	↑$0.00 (0.00%)	12.25	12.40	3.44K
2023-09-01	12.45	12.36	↓$0.09 (-0.71%)	12.15	12.50	2.72K
2023-08-31	12.33	12.20	↓$0.13 (-1.01%)	12.05	12.52	3.66K
2023-08-30	12.51	12.10	↓$0.41 (-3.28%)	11.88	12.52	10.44K
2023-08-29	12.35	12.50	↑$0.15 (1.21%)	12.35	12.93	3.43K
2023-08-28	12.71	12.58	↓$0.13 (-1.02%)	12.16	12.95	21.64K
2023-08-25	11.99	12.35	↑$0.36 (3.00%)	11.96	12.45	29.35K
2023-08-24	11.99	11.94	↓$0.05 (-0.42%)	11.81	12.00	10.56K
2023-08-23	11.83	11.70	↓$0.13 (-1.10%)	11.70	11.99	9.92K
2023-08-22	10.24	11.60	↑$1.36 (13.28%)	10.22	11.64	27.14K
2023-08-21	10.28	10.28	↑$0.00 (0.00%)	10.28	10.28	13
2023-08-18	9.94	10.28	↑$0.34 (3.45%)	9.94	10.28	2.58K
2023-08-17	10.00	10.00	↑$0.00 (0.00%)	10.00	10.00	20
2023-08-16	10.00	10.00	↑$0.00 (0.00%)	9.99	10.00	2.06K
2023-08-15	10.34	10.15	↓$0.19 (-1.84%)	10.15	10.34	426
2023-08-14	10.69	10.49	↓$0.20 (-1.87%)	10.49	10.69	691
2023-08-11	10.24	10.25	↑$0.01 (0.10%)	10.23	10.25	1.12K