CKX Lands Inc. (CKX)
AMEX: CKX
· Real-Time Price · USD
11.87
0.21 (1.80%)
At close: Aug 14, 2025, 3:47 PM
11.87
0.00%
After-hours: Aug 14, 2025, 04:04 PM EDT
CKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 11.79 | 11.80 | 11.79 | 11.80 | 11.80 | 2.08% | 600 |
| Aug 6, 2025 | 11.57 | 11.57 | 11.56 | 11.56 | 11.56 | -3.34% | 1,100 |
| Aug 5, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.00% | 248 |
| Aug 4, 2025 | 12.00 | 12.00 | 11.96 | 11.96 | 11.96 | 0.08% | 700 |
| Aug 1, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.50% | 200 |
| Jul 31, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.08% | 800 |
| Jul 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 125 |
| Jul 29, 2025 | 11.67 | 12.36 | 11.67 | 12.00 | 12.00 | -0.25% | 4,119 |
| Jul 28, 2025 | 12.67 | 12.67 | 12.03 | 12.03 | 12.03 | -0.50% | 2,800 |
| Jul 25, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 2.89% | 218 |
| Jul 24, 2025 | 12.60 | 12.60 | 11.64 | 11.75 | 11.75 | 0.69% | 33,427 |
| Jul 23, 2025 | 11.58 | 11.97 | 11.58 | 11.67 | 11.67 | 0.78% | 1,600 |
| Jul 22, 2025 | 11.75 | 11.91 | 11.58 | 11.58 | 11.58 | -1.03% | 12,933 |
| Jul 21, 2025 | 11.53 | 12.47 | 11.53 | 11.70 | 11.70 | -5.57% | 4,600 |
| Jul 18, 2025 | 12.23 | 12.39 | 12.22 | 12.39 | 12.39 | 0.81% | 2,200 |