CKX Lands, Inc. Historical Stock Prices

CKX 
$15.37
*  
0.70
4.77%
Get CKX Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading CKX now
Exchange: AMEX
Industry: Energy
Community Rating:
View:    CKX Pre-Market
 
 
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 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  15.10  15.37  14.54  15.37 14,289
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
05/23/2014 14.81 14.81 14.79 14.79 200
05/22/2014 15.3 15.3 15.3 15.3 00
05/21/2014 15.15 15.3 15.15 15.3 1,000
05/20/2014 15.15 15.15 15.15 15.15 00
05/19/2014 14.7189 15.3 14.7189 15.15 4,993
05/16/2014 14.95 14.95 14.95 14.95 00
05/15/2014 14.95 14.95 14.95 14.95 00
05/14/2014 14.95 14.95 14.95 14.95 222
05/13/2014 15.04 15.23 14.9 14.951 1,946
05/12/2014 14.84 14.84 14.84 14.84 00
05/09/2014 14.5801 14.84 14.5801 14.84 1,150
05/08/2014 15.49 15.49 15.49 15.49 00
05/07/2014 15.49 15.49 15.49 15.49 00
05/06/2014 15.6999 15.6999 15.49 15.49 411
05/05/2014 14.81 14.99 14.58 14.99 2,679
05/02/2014 14.85 14.85 14.85 14.85 00
05/01/2014 14.87 14.87 14.85 14.85 396
04/30/2014 14.9 14.9 14.9 14.9 00
04/29/2014 14.9 14.9 14.9 14.9 00
04/28/2014 14.9 14.9 14.9 14.9 00
04/25/2014 14.9 14.9 14.9 14.9 00
04/24/2014 14.92 14.92 14.9 14.9 366
04/23/2014 14.97 15.69 14.82 15.09 6,870
04/22/2014 14.95 14.99 14.95 14.99 336
04/21/2014 14.776 14.776 14.776 14.776 272
04/17/2014 14.7 14.7 14.7 14.7 152
04/16/2014 14.81 14.81 14.81 14.81 00
04/15/2014 14.9996 14.9996 14.81 14.81 427
04/14/2014 14.82 14.82 14.82 14.82 125
04/11/2014 14.81 14.81 14.81 14.81 00
04/10/2014 15.51 15.511 14.74 14.81 2,567
04/09/2014 14.9 14.9 14.9 14.9 00
04/08/2014 14.98 15.85 14.9 14.9 6,126
04/07/2014 14.58 14.58 14.58 14.58 636
04/04/2014 15.1 15.1 15.1 15.1 00
04/03/2014 15.1 15.1 15.1 15.1 283
04/02/2014 15.2 15.2 15.2 15.2 00
04/01/2014 15.2 15.2 15.2 15.2 00
03/31/2014 15.2 15.2 15.2 15.2 00
03/28/2014 15.05 15.8 15.03 15.2 14,051
03/27/2014 15.3 16.45 14.8 14.9 15,213
03/26/2014 16.25 16.25 15.1 15.14 11,619
03/25/2014 16.2 16.2 16.2 16.2 00
03/24/2014 15.2 16.7 15.2 16.2 5,361
03/21/2014 15.85 15.85 15.28 15.28 689
03/20/2014 15.234 15.234 15.234 15.234 00
03/19/2014 15.234 15.234 15.234 15.234 00
03/18/2014 14.77 15.234 14.77 15.234 1,546
03/17/2014 14.6999 14.7 14.6999 14.7 1,169
03/14/2014 14.8 14.8 14.8 14.8 00
03/13/2014 14.8 14.8 14.8 14.8 100
03/12/2014 14.53 14.54 14.53 14.54 200
03/11/2014 14.89 14.89 14.89 14.89 00
03/10/2014 14.89 14.89 14.89 14.89 00
03/07/2014 14.89 14.89 14.89 14.89 120
03/06/2014 14.74 14.74 14.74 14.74 00
03/05/2014 14.74 14.74 14.74 14.74 00
03/04/2014 14.74 14.74 14.74 14.74 104
03/03/2014 14.5 14.8 14.5 14.8 400
02/28/2014 14.65 14.65 14.65 14.65 00
02/27/2014 14.65 14.65 14.65 14.65 00
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?