CKX Lands Inc. (CKX)
AMEX: CKX
· Real-Time Price · USD
11.81
-0.23 (-1.91%)
At close: Sep 05, 2025, 3:12 PM
11.81
0.00%
Pre-market: Sep 05, 2025, 10:40 AM EDT
CKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.20 | 11.87 | 11.20 | 11.81 | 11.81 | -1.91% | 4,156 |
| Sep 4, 2025 | 12.45 | 12.45 | 11.43 | 12.04 | 12.04 | -2.43% | 6,500 |
| Sep 3, 2025 | 11.20 | 12.34 | 11.20 | 12.34 | 12.34 | 9.11% | 15,742 |
| Sep 2, 2025 | 11.00 | 11.38 | 11.00 | 11.31 | 11.31 | -1.82% | 1,831 |
| Aug 29, 2025 | 11.15 | 11.52 | 11.06 | 11.52 | 11.52 | -1.62% | 1,107 |
| Aug 28, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 4.37% | 1,846 |
| Aug 27, 2025 | 11.16 | 11.22 | 11.00 | 11.22 | 11.22 | -0.80% | 2,900 |
| Aug 26, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.00% | 0 |
| Aug 25, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.00% | 205 |
| Aug 22, 2025 | 11.22 | 11.31 | 11.00 | 11.31 | 11.31 | 2.72% | 841 |
| Aug 21, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -1.26% | 200 |
| Aug 20, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.98% | 322 |
| Aug 19, 2025 | 11.31 | 11.31 | 11.10 | 11.26 | 11.26 | -1.92% | 2,100 |
| Aug 18, 2025 | 11.57 | 11.76 | 11.43 | 11.48 | 11.48 | -2.71% | 16,900 |
| Aug 15, 2025 | 12.00 | 12.00 | 11.51 | 11.80 | 11.80 | -0.59% | 3,029 |
| Aug 14, 2025 | 11.69 | 12.00 | 11.53 | 11.87 | 11.87 | 1.80% | 639 |
| Aug 13, 2025 | 11.81 | 11.81 | 11.62 | 11.66 | 11.66 | -0.77% | 1,100 |
| Aug 12, 2025 | 11.85 | 11.85 | 11.75 | 11.75 | 11.75 | -2.08% | 316 |
| Aug 11, 2025 | 11.45 | 12.00 | 11.45 | 12.00 | 12.00 | 1.69% | 1,600 |
| Aug 8, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.00% | 141 |