Quantcast

Historical Stock Prices

CKX 
$10.0709
*  
unch
unch
Get CKX Alerts
*Delayed - data as of Aug. 17, 2018  -  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: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 10.0709 10.0709 10.0709 10.0709 00
08/16/2018 10.005 10.0709 10.005 10.0709 1,616
08/15/2018 10.5 10.5 10.5 10.5 270
08/14/2018 10.6 10.6 10.15 10.15 728
08/13/2018 10.8753 10.8753 10.8753 10.8753 00
08/10/2018 10.8753 10.8753 10.8753 10.8753 00
08/09/2018 10.7 11.0311 10.55 10.8753 3,572
08/08/2018 10.3 10.3 10.3 10.3 00
08/07/2018 10.3 10.4 10 10.3 13,301
08/06/2018 10.4 10.61 10.4 10.61 3,240
08/03/2018 10.745 10.745 10.745 10.745 00
08/02/2018 10.745 10.745 10.745 10.745 00
08/01/2018 10.745 10.745 10.745 10.745 00
07/31/2018 10.65 10.745 10.65 10.745 414
07/30/2018 10.46 10.46 10.46 10.46 00
07/27/2018 10.495 10.5 10.3998 10.46 4,354
07/26/2018 10.35 10.35 10.3 10.3 320
07/25/2018 10.305 10.305 10.305 10.305 1,099
07/24/2018 10.65 10.65 10.5 10.5 338
07/23/2018 10.45 10.45 10.45 10.45 00
07/20/2018 10.45 10.45 10.45 10.45 00
07/19/2018 10.375 10.55 10.35 10.45 1,217
07/18/2018 10.995 10.995 10.995 10.995 00
07/17/2018 10.995 10.995 10.995 10.995 00
07/16/2018 10.995 10.995 10.995 10.995 00
07/13/2018 10.995 10.995 10.995 10.995 00
07/12/2018 10.995 10.995 10.995 10.995 00
07/11/2018 10.995 10.995 10.995 10.995 00
07/10/2018 10.995 10.995 10.995 10.995 201
07/09/2018 10.99 10.99 10.99 10.99 00
07/06/2018 10.7 10.99 10.7 10.99 251
07/05/2018 10.7314 10.7314 10.7314 10.7314 00
07/03/2018 10.7314 10.7314 10.7314 10.7314 00
07/02/2018 10.7314 10.7314 10.7314 10.7314 00
06/29/2018 10.7314 10.7314 10.7314 10.7314 00
06/28/2018 10.7314 10.7314 10.7314 10.7314 00
06/27/2018 10.7314 10.7314 10.7314 10.7314 00
06/26/2018 10.7 10.7314 10.7 10.7314 883
06/25/2018 10.5415 10.813 10.5415 10.7503 1,500
06/22/2018 10.9 10.9 10.61 10.8 2,003
06/21/2018 10.85 10.85 10.6 10.6 668
06/20/2018 10.9 10.9 10.526 10.65 2,107
06/19/2018 10.5 10.5 10.3 10.3 1,077
06/18/2018 10.55 10.55 10.4248 10.5054 1,470
06/15/2018 10.47 10.6 10.3 10.3 2,166
06/14/2018 10.4 10.55 10.4 10.5 2,051
06/13/2018 10.7 10.7 10.3915 10.55 1,370
06/12/2018 10.8588 10.8588 10.4507 10.5 4,008
06/11/2018 10.8926 10.8926 10.45 10.7 1,711
06/08/2018 10.531 10.8546 10.531 10.8546 346
06/07/2018 10.795 10.795 10.795 10.795 737
06/06/2018 10.7 11.2 10.7 10.75 766
06/05/2018 10.9 10.9 10.65 10.65 377
06/04/2018 10.895 10.895 10.895 10.895 00
06/01/2018 10.5 10.895 10.5 10.895 918
05/31/2018 10.5 10.5 10.5 10.5 111
05/30/2018 10.45 11.1753 10.45 10.75 7,119
05/29/2018 10.7 10.9064 10.35 10.4412 4,266
05/25/2018 10.45 10.7681 10.305 10.7681 1,858
05/24/2018 10.459 10.5 10.255 10.5 5,384
05/23/2018 10.5 10.5 10.5 10.5 00
05/22/2018 10.7 10.7 10.35 10.5 500
05/21/2018 10.3 10.4 10.05 10.3 3,999
05/18/2018 10.3 10.45 10.3 10.45 2,671
05/17/2018 10.205 10.205 10.205 10.205 00
*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?

Smart Portfolio