CKX Lands, Inc. (CKX)

NYSE American - Nasdaq Real Time Price. Currency in USD

Add to watchlist

14.44

+0.54

(+3.88%)

At close: 09:59AM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	13.72	14.44	13.64	14.44	14.44	800
Apr 25, 2024	14.25	14.25	13.90	13.90	13.90	1,100
Apr 24, 2024	14.23	14.37	14.23	14.36	14.36	3,700
Apr 23, 2024	14.42	14.42	14.40	14.40	14.40	500
Apr 22, 2024	13.88	14.34	13.87	14.26	14.26	15,400
Apr 19, 2024	13.36	13.68	13.35	13.68	13.68	4,100
Apr 18, 2024	13.23	13.23	13.23	13.23	13.23	1,100
Apr 17, 2024	13.45	13.45	13.45	13.45	13.45	-
Apr 16, 2024	13.24	13.46	13.23	13.45	13.45	800
Apr 15, 2024	13.42	13.51	13.25	13.51	13.51	1,200
Apr 12, 2024	13.43	13.43	13.43	13.43	13.43	300
Apr 11, 2024	13.54	13.54	13.54	13.54	13.54	300
Apr 10, 2024	13.61	13.61	13.61	13.61	13.61	400
Apr 09, 2024	13.43	13.43	13.43	13.43	13.43	500
Apr 08, 2024	13.42	13.42	13.42	13.42	13.42	1,000
Apr 05, 2024	13.39	13.39	13.37	13.37	13.37	500
Apr 04, 2024	13.48	13.50	13.48	13.50	13.50	1,300
Apr 03, 2024	13.36	13.51	13.34	13.45	13.45	1,400
Apr 02, 2024	13.21	13.48	13.20	13.33	13.33	2,700
Apr 01, 2024	13.24	13.78	13.20	13.35	13.35	4,900
Mar 28, 2024	13.16	13.29	13.16	13.20	13.20	3,700
Mar 27, 2024	13.45	13.45	13.15	13.16	13.16	1,200
Mar 26, 2024	13.20	13.48	13.20	13.48	13.48	3,900
Mar 25, 2024	13.32	13.32	13.14	13.14	13.14	4,500
Mar 22, 2024	13.31	13.31	13.31	13.31	13.31	300
Mar 21, 2024	13.26	13.37	13.20	13.31	13.31	4,300
Mar 20, 2024	13.50	13.50	13.50	13.50	13.50	300
Mar 19, 2024	13.25	13.25	13.25	13.25	13.25	400
Mar 18, 2024	14.10	14.10	13.31	13.31	13.31	2,200
Mar 15, 2024	13.30	13.74	13.30	13.74	13.74	2,000
Mar 14, 2024	13.31	13.31	13.20	13.27	13.27	1,800
Mar 13, 2024	13.50	13.50	13.50	13.50	13.50	-
Mar 12, 2024	13.50	13.50	13.50	13.50	13.50	400
Mar 11, 2024	13.20	13.20	13.20	13.20	13.20	400
Mar 08, 2024	13.35	13.35	13.06	13.20	13.20	2,500
Mar 07, 2024	13.83	13.83	13.30	13.30	13.30	500
Mar 06, 2024	13.46	13.46	13.46	13.46	13.46	-
Mar 05, 2024	13.25	13.46	13.25	13.46	13.46	1,200
Mar 04, 2024	13.45	13.51	13.40	13.42	13.42	4,000
Mar 01, 2024	13.02	13.58	13.02	13.41	13.41	6,500
Feb 29, 2024	13.50	13.55	13.11	13.20	13.20	4,700
Feb 28, 2024	13.36	13.50	13.36	13.50	13.50	900
Feb 27, 2024	13.30	13.46	13.10	13.30	13.30	5,100
Feb 26, 2024	13.74	13.74	13.32	13.32	13.32	6,500
Feb 23, 2024	13.90	14.25	13.50	13.50	13.50	15,100
Feb 22, 2024	13.65	13.91	13.62	13.72	13.72	7,500
Feb 21, 2024	13.24	13.24	13.24	13.24	13.24	100
Feb 20, 2024	13.15	13.70	13.15	13.70	13.70	10,800
Feb 16, 2024	13.50	13.50	13.50	13.50	13.50	-
Feb 15, 2024	13.50	13.50	13.50	13.50	13.50	900
Feb 14, 2024	13.40	13.40	13.40	13.40	13.40	500
Feb 13, 2024	13.10	13.10	13.00	13.07	13.07	1,900
Feb 12, 2024	13.00	13.00	13.00	13.00	13.00	500
Feb 09, 2024	13.55	13.55	13.55	13.55	13.55	-
Feb 08, 2024	13.55	13.55	13.55	13.55	13.55	1,000
Feb 07, 2024	13.08	13.50	13.08	13.50	13.50	500
Feb 06, 2024	13.28	13.28	13.28	13.28	13.28	-
Feb 05, 2024	13.72	13.78	13.20	13.28	13.28	4,700
Feb 02, 2024	13.34	13.65	13.34	13.51	13.51	10,400
Feb 01, 2024	13.25	13.25	13.25	13.25	13.25	700
Jan 31, 2024	13.24	13.24	13.24	13.24	13.24	200
Jan 30, 2024	13.07	13.10	13.07	13.10	13.10	1,100
Jan 29, 2024	13.24	13.25	13.09	13.25	13.25	3,300
Jan 26, 2024	12.95	12.95	12.95	12.95	12.95	600
Jan 25, 2024	13.06	13.06	13.06	13.06	13.06	-
Jan 24, 2024	13.06	13.06	13.06	13.06	13.06	-
Jan 23, 2024	13.04	13.15	13.04	13.06	13.06	2,400
Jan 22, 2024	13.02	13.15	13.02	13.15	13.15	2,300
Jan 19, 2024	12.91	12.91	12.91	12.91	12.91	-
Jan 18, 2024	12.91	12.91	12.91	12.91	12.91	200
Jan 17, 2024	12.92	13.10	12.91	12.91	12.91	2,900
Jan 16, 2024	12.97	13.09	12.91	13.09	13.09	3,900
Jan 12, 2024	12.97	12.97	12.97	12.97	12.97	-
Jan 11, 2024	12.97	12.97	12.97	12.97	12.97	100
Jan 10, 2024	13.00	13.00	12.83	12.83	12.83	800
Jan 09, 2024	13.00	13.00	13.00	13.00	13.00	500
Jan 08, 2024	12.80	12.80	12.80	12.80	12.80	-
Jan 05, 2024	12.99	12.99	12.80	12.80	12.80	2,000
Jan 04, 2024	12.90	12.90	12.90	12.90	12.90	400
Jan 03, 2024	13.00	13.00	12.90	12.95	12.95	1,800
Jan 02, 2024	12.89	12.91	12.89	12.91	12.91	900
Dec 29, 2023	12.90	12.96	12.90	12.96	12.96	200
Dec 28, 2023	12.82	12.82	12.82	12.82	12.82	-
Dec 27, 2023	12.75	12.85	12.75	12.82	12.82	1,900
Dec 26, 2023	12.85	12.85	12.65	12.65	12.65	1,500
Dec 22, 2023	12.98	12.98	12.98	12.98	12.98	-
Dec 21, 2023	12.99	12.99	12.95	12.98	12.98	500
Dec 20, 2023	12.97	12.98	12.48	12.56	12.56	5,800
Dec 19, 2023	12.78	12.92	12.77	12.92	12.92	1,700
Dec 18, 2023	12.66	12.66	12.66	12.66	12.66	-
Dec 15, 2023	13.06	13.08	12.66	12.66	12.66	900
Dec 14, 2023	12.61	12.61	12.61	12.61	12.61	-
Dec 13, 2023	12.85	12.90	12.61	12.61	12.61	800
Dec 12, 2023	13.01	13.01	12.58	12.58	12.58	300
Dec 11, 2023	12.78	12.78	12.78	12.78	12.78	500
Dec 08, 2023	12.78	12.78	12.78	12.78	12.78	100
Dec 07, 2023	12.78	12.78	12.78	12.78	12.78	-
Dec 06, 2023	12.78	12.78	12.78	12.78	12.78	-
Dec 05, 2023	12.80	12.80	12.78	12.78	12.78	1,700
Dec 04, 2023	12.61	12.61	12.61	12.61	12.61	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,819.73-459.33(-0.53%)

CKX Lands, Inc. (CKX)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,819.73
-459.33(-0.53%)