CKX Lands, Inc. Historical Stock Prices

CKX 
$15.476
*  
unch
unch
Get CKX Alerts
*Delayed - data as of Nov. 21, 2014 11:07 ET  -  Find a broker to begin trading CKX now
Exchange: AMEX
Industry: Energy
Community Rating:
View:    CKX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-AUG-2014 TO 20-NOV-2014

Date Open High Low Close / Last Volume
11:07 N/A N/A N/A  15.476 0
11/20/2014 15.2601 15.92 15.2601 15.476 654
11/19/2014 15.51 15.51 15.3595 15.4 616
11/18/2014 15.86 15.88 15.86 15.88 438
11/17/2014 15.88 16.4 15.88 16.2 2,250
11/14/2014 15.98 15.98 15.98 15.98 00
11/13/2014 15.98 15.98 15.98 15.98 265
11/12/2014 15.87 15.87 15.87 15.87 499
11/11/2014 15.99 15.99 15.85 15.8555 1,715
11/10/2014 16 16 15.8501 15.8501 1,000
11/07/2014 15.8 15.9 15.8 15.9 411
11/06/2014 15.885 15.885 15.42 15.885 1,408
11/05/2014 15.3792 15.82 15.3792 15.82 307
11/04/2014 15.5999 16.095 15.5999 15.88 1,204
11/03/2014 15.85 15.85 15.8071 15.8071 308
10/31/2014 15.9 15.9 15.9 15.9 00
10/30/2014 15.9 15.9 15.9 15.9 00
10/29/2014 15.9 15.9 15.9 15.9 00
10/28/2014 15.9 15.9 15.9 15.9 00
10/27/2014 15.9 15.9 15.9 15.9 828
10/24/2014 15.91 15.91 15.91 15.91 00
10/23/2014 15.91 15.91 15.91 15.91 00
10/22/2014 15.7 15.91 15.7 15.91 573
10/21/2014 15.9 15.9 15.9 15.9 00
10/20/2014 15.9 15.9 15.9 15.9 00
10/17/2014 15.9 15.9 15.9 15.9 00
10/16/2014 15.9 15.9 15.9 15.9 1,456
10/15/2014 15.95 15.95 15.95 15.95 200
10/14/2014 15.747 15.747 15.747 15.747 00
10/13/2014 15.747 15.747 15.747 15.747 00
10/10/2014 15.747 15.747 15.747 15.747 00
10/09/2014 15.82 15.82 15.747 15.747 5,973
10/08/2014 15.85 15.85 15.85 15.85 116
10/07/2014 15.7268 15.7268 15.7268 15.7268 00
10/06/2014 15.7268 15.7268 15.7268 15.7268 00
10/03/2014 15.7268 15.7268 15.7268 15.7268 00
10/02/2014 15.7268 15.7268 15.7268 15.7268 00
10/01/2014 15.7268 15.7268 15.7268 15.7268 151
09/30/2014 16.4 16.4 16.4 16.4 00
09/29/2014 16.4 16.4 16.4 16.4 100
09/26/2014 16.36 16.36 16.36 16.36 00
09/25/2014 16.36 16.36 16.36 16.36 00
09/24/2014 16.36 16.36 16.36 16.36 212
09/23/2014 16.1 16.1 16.1 16.1 00
09/22/2014 16.1 16.1 16.1 16.1 00
09/19/2014 15.85 16.1 15.85 16.1 793
09/18/2014 15.42 15.42 15.42 15.42 00
09/17/2014 15.42 15.42 15.42 15.42 196
09/16/2014 15.97 15.97 15.97 15.97 00
09/15/2014 15.97 15.97 15.97 15.97 00
09/12/2014 15.97 15.97 15.97 15.97 00
09/11/2014 15.97 15.97 15.97 15.97 00
09/10/2014 15.61 16 15.58 15.97 1,176
09/09/2014 15.69 15.98 15.69 15.98 1,814
09/08/2014 16.25 16.25 16 16 1,011
09/05/2014 16.38 16.38 16.38 16.38 00
09/04/2014 16.38 16.4 16.38 16.38 1,167
09/03/2014 16.34 16.39 16.28 16.28 625
09/02/2014 16.13 16.13 15.7 15.77 1,100
08/29/2014 15.965 15.965 15.965 15.965 00
08/28/2014 15.965 15.965 15.965 15.965 00
08/27/2014 15.965 15.965 15.965 15.965 00
08/26/2014 16 16.4 15.96 15.965 12,726
08/25/2014 15.9 15.9 15.9 15.9 243
08/22/2014 16.1 16.1 16.1 16.1 00
08/21/2014 16.1 16.1 16.1 16.1 00
08/20/2014 16.1 16.1 16.1 16.1 501
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?