CKX Lands, Inc. Historical Stock Prices

CKX 
$14.45
*  
0.3161
2.14%
Get CKX Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading CKX now
Exchange: AMEX
Industry: Energy
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 25-MAY-2014 TO 25-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.43  14.47  14.111  14.45 2,466
05/22/2015 14.44 14.47 14.111 14.45 2,466
05/21/2015 14.7661 14.7661 14.7661 14.7661 100
05/20/2015 15.038 15.038 14.53 14.53 748
05/19/2015 15.21 15.21 14.555 14.555 320
05/18/2015 15.25 15.25 15.04 15.04 211
05/15/2015 15.31 15.31 14.95 15.25 3,900
05/14/2015 15.309 15.309 15.309 15.309 136
05/13/2015 14.42 15.02 14.42 15.02 12,859
05/12/2015 14.559 14.73 14.27 14.4 1,750
05/11/2015 14.97 14.97 14.97 14.97 00
05/08/2015 14.96 14.97 14.96 14.97 200
05/07/2015 14.74 15.24 14.6 14.6 13,261
05/06/2015 14.5 15.564 14.45 14.78 43,333
05/05/2015 14.16 14.68 14.12 14.44 34,098
05/04/2015 14.87 14.88 14.53 14.53 8,954
05/01/2015 14.26 14.88 14.25 14.8368 7,217
04/30/2015 14.4 14.98 14 14.73 33,530
04/29/2015 14.46 15.55 14.15 14.3 38,337
04/28/2015 14.25 14.75 14.02 14.75 24,277
04/27/2015 14.49 14.49 14.3501 14.49 550
04/24/2015 14.42 14.52 14.42 14.52 585
04/23/2015 14.22 14.5 14 14.48 3,257
04/22/2015 14.2 14.26 14.1 14.15 4,300
04/21/2015 14.06 14.06 14.06 14.06 00
04/20/2015 14.3 14.31 14.01 14.06 10,900
04/17/2015 14.25 14.45 14.0001 14.3 18,790
04/16/2015 14.05 14.4 13.8 14.15 18,534
04/15/2015 14.24 14.4 13.99 14.4 25,333
04/14/2015 14.591 14.591 14.591 14.591 00
04/13/2015 14.591 14.591 14.591 14.591 00
04/10/2015 14.66 14.66 14.591 14.591 1,000
04/09/2015 14.31 14.31 14.31 14.31 00
04/08/2015 14.31 14.31 14.31 14.31 00
04/07/2015 14.31 14.31 14.31 14.31 00
04/06/2015 14.18 14.61 14.18 14.31 2,750
04/02/2015 14.42 14.78 14.42 14.55 1,500
04/01/2015 14.56 14.95 14.56 14.64 5,553
03/31/2015 14.56 14.83 14.56 14.83 4,062
03/30/2015 15.07 15.17 14.6 15.05 20,180
03/27/2015 14.34 14.83 14.29 14.67 11,574
03/26/2015 14.36 14.38 14.32 14.35 2,600
03/25/2015 14.451 14.451 14.451 14.451 150
03/24/2015 14.22 14.5 14.22 14.5 454
03/23/2015 14.448 14.48 14.16 14.16 5,630
03/20/2015 14.55 14.55 14.5 14.51 3,080
03/19/2015 14.5 14.52 14.15 14.42 16,811
03/18/2015 14.3 14.3 14.3 14.3 00
03/17/2015 14.29 14.3 14.29 14.3 1,371
03/16/2015 14.5 14.5 14.5 14.5 00
03/13/2015 14.5 14.5 14.5 14.5 00
03/12/2015 14.5 14.5 14.5 14.5 00
03/11/2015 14.745 14.91 14.5 14.5 557
03/10/2015 14.75 14.94 14.5 14.94 6,677
03/09/2015 14.725 14.75 14.5 14.5 2,254
03/06/2015 14.745 14.745 14.745 14.745 258
03/05/2015 15.01 15.01 15.01 15.01 00
03/04/2015 15.11 15.21 14.75 15.01 6,634
03/03/2015 15.07 15.34 14.8 14.8 4,132
03/02/2015 14.98 14.98 14.63 14.74 12,945
02/27/2015 15.1 15.37 14.54 15.37 14,289
02/26/2015 14.75 14.8699 14.66 14.67 13,875
02/25/2015 14.95 15 14.544 14.8 22,503
02/24/2015 15 15 14.75 14.95 14,225
02/23/2015 15.81 15.81 14.83 14.83 31,149
02/20/2015 16.34 16.41 15.4 15.56 18,331
02/19/2015 16.3 16.98 15.5 15.95 54,848
02/18/2015 16.5 17.98 16.34 16.6 71,127
02/17/2015 15.21 16.55 14.15 16.55 64,710
02/13/2015 15.18 15.43 14.68 15.3 57,436
02/12/2015 15.17 15.2 14.86 14.96 9,287
02/11/2015 15.95 16.15 15.1 15.13 40,671
02/10/2015 15.5 16.33 15.5 16 37,423
02/09/2015 15.05 15.39 14.95 15.2 23,818
02/06/2015 14.94 15.25 14.8 15.25 7,001
02/05/2015 15.13 15.13 14.87 14.9499 3,508
02/04/2015 15.2 16.3895 14.95 15.23 38,089
02/03/2015 15.05 15.1995 14.96 15.1 11,931
02/02/2015 14.89 15.01 14.572 14.775 6,335
01/30/2015 14.96 15 14.96 15 4,403
01/29/2015 15.05 15.05 15.05 15.05 00
01/28/2015 14.78 15.28 14.1 15.05 1,459
01/27/2015 14.799 14.97 14.6999 14.75 901
01/26/2015 15.22 15.22 15.22 15.22 100
01/23/2015 15.16 15.16 15.16 15.16 133
01/22/2015 15.5 15.5 15.5 15.5 00
01/21/2015 15.55 15.55 15.1 15.5 6,693
01/20/2015 15.65 15.73 15.16 15.5 3,503
01/16/2015 15.6 15.75 15.45 15.55 3,830
01/15/2015 15.1655 15.1655 15.098 15.15 700
01/14/2015 15.206 15.206 15.206 15.206 250
01/13/2015 15.77 15.99 15.515 15.99 600
01/12/2015 15.79 15.79 15.585 15.585 1,601
01/09/2015 15.8 15.9 15.785 15.9 700
01/08/2015 15.79 15.79 15.79 15.79 00
01/07/2015 15.8 15.8 15.79 15.79 600
01/06/2015 15.78 15.875 15.65 15.78 1,800
01/05/2015 15.6 15.85 15.16 15.64 2,007
01/02/2015 15.74 15.74 15.74 15.74 100
12/31/2014 15.83 16.335 15.7001 16.25 2,944
12/30/2014 15.73 16.3495 15.73 16.3 8,676
12/29/2014 15.8 15.98 15.52 15.98 7,286
12/26/2014 15.98 15.9999 15.98 15.9999 1,135
12/24/2014 15.932 15.932 15.932 15.932 00
12/23/2014 15.932 15.932 15.932 15.932 250
12/22/2014 15.84 15.849 15.8 15.8 893
12/19/2014 15.55 15.62 15.5 15.5 1,352
12/18/2014 15.84 15.84 15.84 15.84 00
12/17/2014 15.84 15.84 15.84 15.84 00
12/16/2014 15.84 15.84 15.84 15.84 00
12/15/2014 15.84 15.84 15.84 15.84 00
12/12/2014 15.84 15.84 15.84 15.84 00
12/11/2014 15.74 15.84 15.74 15.84 250
12/10/2014 15.74 15.74 15.47 15.74 1,282
12/09/2014 15.74 15.79 15.74 15.79 1,270
12/08/2014 15.74 15.818 15.74 15.818 1,167
12/05/2014 15.9 15.9 15.9 15.9 00
12/04/2014 15.668 15.9 15.668 15.9 1,212
12/03/2014 15.8 15.8 15.8 15.8 00
12/02/2014 15.75 15.8 15.75 15.8 1,520
12/01/2014 15.8 15.8 15.52 15.8 2,176
11/28/2014 15.9 15.9 15.714 15.714 1,104
11/26/2014 15.99 15.99 15.99 15.99 00
11/25/2014 15.99 15.99 15.99 15.99 355
11/24/2014 15.99 15.99 15.99 15.99 00
11/21/2014 15.99 15.99 15.99 15.99 272
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
08/19/2014 15.77 15.77 15.77 15.77 00
08/18/2014 15.52 15.77 15.52 15.77 645
08/15/2014 16 16 16 16 00
08/14/2014 16 16 16 16 00
08/13/2014 15.64 16 15.5522 16 1,882
08/12/2014 16 16 16 16 500
08/11/2014 15.935 16.25 15.935 16.25 520
08/08/2014 15.8678 15.8678 15.8678 15.8678 256
08/07/2014 16.26 17 16.26 16.53 418
08/06/2014 15.6201 15.6201 15.6201 15.6201 00
08/05/2014 15.6201 15.6201 15.6201 15.6201 00
08/04/2014 15.6201 15.6201 15.6201 15.6201 167
08/01/2014 16.41 16.4101 16 16 401
07/31/2014 16.5 16.5 16.5 16.5 00
07/30/2014 16 16.5 16 16.5 1,201
07/29/2014 16.5 16.5 16.5 16.5 00
07/28/2014 16.5 16.5 16.5 16.5 00
07/25/2014 16.5 16.5 16.5 16.5 00
07/24/2014 16.5 16.5 16.5 16.5 00
07/23/2014 16.5 16.5 16.5 16.5 00
07/22/2014 16.4 16.5 16.4 16.5 2,112
07/21/2014 16.5 16.5 16.5 16.5 200
07/18/2014 16.5 16.5 16.5 16.5 00
07/17/2014 16.5 16.5 16.5 16.5 00
07/16/2014 16.5 16.5 16.5 16.5 600
07/15/2014 16.4 16.4 16.4 16.4 00
07/14/2014 16.4 16.4 16.4 16.4 200
07/11/2014 16.5 16.5 16.5 16.5 00
07/10/2014 16.5 16.5 16.5 16.5 00
07/09/2014 16.5 16.5 16.5 16.5 403
07/08/2014 16.25 16.65 16.25 16.65 1,933
07/07/2014 16.19 16.19 16.19 16.19 201
07/03/2014 16.42 16.42 16.42 16.42 00
07/02/2014 16.42 16.42 16.42 16.42 200
07/01/2014 17.05 17.05 16.964 17.05 1,600
06/30/2014 16.71 16.71 16.71 16.71 213
06/27/2014 16.425 16.425 16.425 16.425 101
06/26/2014 16.8 16.8 16.8 16.8 00
06/25/2014 16.8 17.25 16.6 16.8 2,501
06/24/2014 15.07 15.68 15.07 15.66 1,191
06/23/2014 15.87 15.87 15.0601 15.0601 904
06/20/2014 15.755 15.755 15.755 15.755 233
06/19/2014 16.02 16.1 16.02 16.1 1,207
06/18/2014 15.8 16.1 15.8 15.9 12,597
06/17/2014 15.48 15.48 15.48 15.48 00
06/16/2014 15.48 15.48 15.48 15.48 00
06/13/2014 15.48 15.48 15.48 15.48 00
06/12/2014 15.48 15.48 15.48 15.48 00
06/11/2014 15.48 15.48 15.48 15.48 00
06/10/2014 15.48 15.48 15.48 15.48 00
06/09/2014 15.17 15.48 15.17 15.48 501
06/06/2014 15.36 15.63 15.02 15.08 4,037
06/05/2014 15.0101 15.0101 15.0101 15.0101 00
06/04/2014 15.0101 15.0101 15.0101 15.0101 00
06/03/2014 15.0101 15.0101 15.0101 15.0101 112
06/02/2014 15.4 15.4 15.4 15.4 2,383
05/30/2014 15.12 15.12 15.12 15.12 300
05/29/2014 15.01 15.01 15.01 15.01 00
05/28/2014 15.01 15.01 15.01 15.01 00
05/27/2014 14.79 15.045 14.694 15.01 1,672
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?