CKX Lands, Inc. CKX
AMEX · United States · Miscellaneous
$10.63+0.11 (+1.05%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10.63 | +1.05% | $10.53 | $10.68 | $10.53 | 3.51K |
| 2026-10-01 | $10.52 | +0.38% | $10.49 | $10.52 | $10.49 | 4.00K |
| 2026-09-30 | $10.48 | -1.96% | $10.49 | $10.49 | $10.48 | 1.20K |
| 2026-09-29 | $10.69 | -0.09% | $10.50 | $10.69 | $10.43 | 5.60K |
| 2026-09-28 | $10.70 | -1.11% | $10.66 | $10.70 | $10.66 | 1.20K |
| 2026-09-25 | $10.82 | -1.28% | $10.96 | $11.28 | $10.53 | 6.10K |
| 2026-09-24 | $10.96 | 0.00% | $10.96 | $10.96 | $10.96 | 0 |
| 2026-09-23 | $10.96 | -0.18% | $10.66 | $11.01 | $10.51 | 4.00K |
| 2026-09-22 | $10.98 | +1.76% | $10.72 | $10.98 | $10.65 | 6.30K |
| 2026-09-21 | $10.79 | -4.17% | $10.70 | $10.79 | $10.53 | 8.90K |
| 2026-09-18 | $11.26 | +6.13% | $10.58 | $11.26 | $10.58 | 5.80K |
| 2026-09-17 | $10.61 | +0.95% | $10.70 | $10.74 | $10.61 | 4.20K |
| 2026-09-16 | $10.51 | -3.58% | $10.60 | $10.86 | $10.51 | 1.50K |
| 2026-09-15 | $10.90 | 0.00% | $10.90 | $10.90 | $10.90 | 0 |
| 2026-09-14 | $10.90 | 0.00% | $10.90 | $10.90 | $10.90 | 0 |
| 2026-09-11 | $10.90 | +1.40% | $10.75 | $10.90 | $10.75 | 1.00K |
| 2026-09-10 | $10.75 | 0.00% | $10.75 | $10.75 | $10.75 | 0 |
| 2026-09-09 | $10.75 | +0.47% | $10.69 | $10.79 | $10.56 | 4.80K |
| 2026-09-08 | $10.70 | -3.78% | $10.91 | $10.91 | $10.56 | 6.30K |
| 2026-09-04 | $11.12 | +3.93% | $11.12 | $11.12 | $11.12 | 700 |
| 2026-09-03 | $10.70 | -0.74% | $10.85 | $11.15 | $10.70 | 2.20K |
| 2026-09-02 | $10.78 | -5.02% | $10.59 | $11.50 | $10.50 | 15.80K |
| 2026-09-01 | $11.35 | 0.00% | $11.35 | $11.35 | $11.35 | 0 |
| 2026-08-31 | $11.35 | -0.18% | $11.34 | $11.35 | $11.34 | 3.20K |
| 2026-08-28 | $11.37 | +6.76% | $11.37 | $11.37 | $11.37 | 2.60K |
| 2026-08-27 | $10.65 | -5.33% | $10.48 | $10.65 | $10.45 | 700 |
| 2026-08-26 | $11.25 | 0.00% | $11.25 | $11.25 | $11.25 | 0 |
| 2026-08-25 | $11.25 | 0.00% | $11.25 | $11.25 | $11.25 | 0 |
| 2026-08-24 | $11.25 | 0.00% | $11.25 | $11.25 | $11.25 | 0 |
| 2026-08-21 | $11.25 | +6.13% | $10.50 | $11.25 | $10.39 | 22.40K |
| 2026-08-20 | $10.60 | -0.19% | $10.60 | $10.60 | $10.60 | 800 |
| 2026-08-19 | $10.62 | -1.58% | $10.62 | $10.62 | $10.62 | 300 |
| 2026-08-18 | $10.79 | +1.70% | $10.79 | $10.79 | $10.79 | 200 |
| 2026-08-17 | $10.61 | -0.84% | $10.66 | $10.66 | $10.61 | 2.00K |
| 2026-08-14 | $10.70 | +0.85% | $11.45 | $11.45 | $10.70 | 6.50K |
| 2026-08-13 | $10.61 | -2.66% | $10.90 | $11.37 | $10.61 | 4.40K |
| 2026-08-12 | $10.90 | +0.18% | $11.00 | $11.00 | $10.90 | 3.50K |
| 2026-08-11 | $10.88 | 0.00% | $10.88 | $10.88 | $10.88 | 0 |
| 2026-08-10 | $10.88 | +2.93% | $10.55 | $11.50 | $10.55 | 24.10K |
| 2026-08-07 | $10.57 | -2.40% | $11.01 | $11.50 | $10.57 | 10.50K |
| 2026-08-06 | $10.83 | 0.00% | $10.83 | $10.83 | $10.83 | 0 |
| 2026-08-05 | $10.83 | 0.00% | $10.83 | $10.83 | $10.83 | 0 |
| 2026-08-04 | $10.83 | -2.26% | $11.40 | $11.40 | $10.83 | 3.30K |
| 2026-08-03 | $11.08 | +2.59% | $10.99 | $11.08 | $10.51 | 8.70K |
| 2026-07-31 | $10.80 | 0.00% | $10.80 | $10.80 | $10.80 | 0 |
| 2026-07-30 | $10.80 | 0.00% | $10.80 | $10.80 | $10.80 | 0 |
| 2026-07-29 | $10.80 | 0.00% | $10.80 | $10.80 | $10.80 | 0 |
| 2026-07-28 | $10.80 | -0.92% | $11.06 | $11.38 | $10.79 | 20.30K |
| 2026-07-27 | $10.90 | -4.89% | $11.09 | $11.09 | $10.90 | 4.70K |
| 2026-07-24 | $11.46 | 0.00% | $11.46 | $11.46 | $11.46 | 0 |
| 2026-07-23 | $11.46 | 0.00% | $11.46 | $11.46 | $11.46 | 0 |
| 2026-07-22 | $11.46 | +1.42% | $11.46 | $11.46 | $11.46 | 2.60K |
| 2026-07-21 | $11.30 | +7.62% | $10.65 | $11.50 | $10.65 | 4.60K |
| 2026-07-20 | $10.50 | -4.81% | $10.50 | $10.50 | $10.50 | 3.60K |
| 2026-07-17 | $11.03 | +0.27% | $10.41 | $11.29 | $10.41 | 7.20K |
| 2026-07-16 | $11.00 | +3.87% | $11.00 | $11.00 | $11.00 | 3.70K |
| 2026-07-15 | $10.59 | -3.73% | $11.00 | $11.00 | $10.35 | 8.70K |
| 2026-07-14 | $11.00 | 0.00% | $11.00 | $11.00 | $11.00 | 700 |
| 2026-07-13 | $11.00 | +4.27% | $10.51 | $11.00 | $10.32 | 15.00K |
| 2026-07-10 | $10.55 | +1.83% | $10.60 | $10.80 | $10.33 | 5.30K |
| 2026-07-09 | $10.36 | -4.34% | $10.36 | $10.36 | $10.36 | 1.30K |
| 2026-07-08 | $10.83 | -1.55% | $11.35 | $11.35 | $10.70 | 7.20K |
| 2026-07-07 | $11.00 | -4.35% | $11.03 | $11.35 | $11.00 | 3.00K |
| 2026-07-06 | $11.50 | +3.98% | $11.15 | $11.76 | $11.00 | 11.80K |
| 2026-07-02 | $11.06 | -0.81% | $11.32 | $11.77 | $10.85 | 16.10K |
| 2026-07-01 | $11.15 | +3.15% | $11.19 | $11.35 | $10.76 | 3.80K |
| 2026-06-30 | $10.81 | -1.73% | $11.50 | $11.50 | $10.81 | 2.90K |
| 2026-06-29 | $11.00 | 0.00% | $11.00 | $11.00 | $11.00 | 1.00K |
| 2026-06-26 | $11.00 | -4.35% | $11.51 | $11.53 | $11.00 | 7.00K |
| 2026-06-25 | $11.50 | +2.22% | $11.27 | $11.75 | $11.27 | 1.30K |
| 2026-06-24 | $11.25 | -2.17% | $11.70 | $11.84 | $11.17 | 6.10K |
| 2026-06-23 | $11.50 | -0.09% | $11.50 | $11.50 | $11.50 | 500 |
| 2026-06-22 | $11.51 | -1.12% | $11.85 | $11.99 | $11.50 | 7.60K |
| 2026-06-18 | $11.64 | +0.87% | $11.70 | $11.80 | $11.32 | 19.00K |
| 2026-06-17 | $11.54 | -6.41% | $11.93 | $12.44 | $11.53 | 20.00K |
| 2026-06-16 | $12.33 | +12.09% | $10.88 | $12.33 | $10.53 | 37.40K |
| 2026-06-15 | $11.00 | 0.00% | $11.00 | $11.00 | $11.00 | 0 |
| 2026-06-12 | $11.00 | +2.80% | $10.36 | $11.00 | $10.36 | 8.40K |
| 2026-06-11 | $10.70 | +1.04% | $10.67 | $10.87 | $10.67 | 5.50K |
| 2026-06-10 | $10.59 | +2.32% | $10.97 | $10.97 | $10.43 | 15.40K |
| 2026-06-09 | $10.35 | +0.88% | $10.29 | $11.00 | $10.26 | 41.40K |
| 2026-06-08 | $10.26 | 0.00% | $10.46 | $10.74 | $10.15 | 9.10K |
| 2026-06-05 | $10.26 | -6.30% | $10.62 | $10.62 | $10.26 | 600 |
| 2026-06-04 | $10.95 | +6.83% | $11.00 | $11.00 | $10.60 | 1.10K |
| 2026-06-03 | $10.25 | -0.10% | $10.25 | $11.00 | $10.25 | 800 |
| 2026-06-02 | $10.26 | -0.39% | $10.26 | $10.26 | $10.26 | 500 |
| 2026-06-01 | $10.30 | -3.10% | $10.10 | $10.32 | $10.10 | 2.60K |
| 2026-05-29 | $10.63 | +3.71% | $10.63 | $10.63 | $10.63 | 500 |
| 2026-05-28 | $10.25 | -1.82% | $10.63 | $10.65 | $10.25 | 3.90K |
| 2026-05-27 | $10.44 | -0.67% | $10.70 | $10.75 | $10.25 | 16.20K |