-
5 DAY PERFORMANCE
-2.92% -
1 MONTH PERFORMANCE
-4.54% -
3 MONTH PERFORMANCE
-2.85% -
6 MONTH PERFORMANCE
-9.40% -
YEAR-TO-DATE PERFORMANCE
-2.55% -
1 YEAR PERFORMANCE
+1.85%
CKX Lands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $12.71 | $12.63 (-0.63%) | $12.71 | $12.63 | 1,876 | $25.60 M |
| 11/13/2024 | $12.80 | $12.80 (0%) | $12.80 | $12.80 | 0 | $25.95 M |
| 11/12/2024 | $13.00 | $12.80 (-1.54%) | $13.00 | $12.80 | 3,105 | $25.95 M |
| 11/11/2024 | $12.63 | $13.01 (3.01%) | $13.01 | $12.63 | 2,100 | $26.37 M |
| 11/08/2024 | $12.83 | $12.82 (-0.08%) | $12.83 | $12.82 | 600 | $25.99 M |
| 11/07/2024 | $13.28 | $12.80 (-3.61%) | $13.35 | $12.80 | 2,544 | $25.95 M |
| 11/06/2024 | $13.25 | $12.80 (-3.4%) | $13.25 | $12.75 | 2,100 | $25.95 M |
| 11/05/2024 | $13.00 | $13.00 (0%) | $13.00 | $13.00 | 241 | $26.35 M |
| 11/04/2024 | $13.01 | $13.01 (0%) | $13.01 | $13.01 | 0 | $26.37 M |
| 11/01/2024 | $13.01 | $13.01 (0%) | $13.01 | $13.01 | 300 | $26.37 M |
| 10/31/2024 | $12.96 | $12.96 (0%) | $12.96 | $12.96 | 313 | $26.27 M |
| 10/30/2024 | $13.02 | $13.02 (0%) | $13.02 | $13.02 | 0 | $26.39 M |
| 10/29/2024 | $13.21 | $13.02 (-1.44%) | $13.47 | $13.02 | 3,200 | $26.39 M |
| 10/28/2024 | $13.49 | $13.49 (0%) | $13.49 | $13.49 | 0 | $27.34 M |
| 10/25/2024 | $13.49 | $13.49 (0%) | $13.49 | $13.49 | 0 | $27.34 M |
| 10/24/2024 | $13.49 | $13.49 (0%) | $13.49 | $13.49 | 0 | |
| 10/23/2024 | $13.49 | $13.49 (0%) | $13.49 | $13.49 | 0 | |
| 10/22/2024 | $13.60 | $13.49 (-0.81%) | $13.60 | $13.49 | 520 | $27.34 M |
| 10/21/2024 | $13.69 | $13.59 (-0.73%) | $13.69 | $13.50 | 2,000 | $27.55 M |
| 10/18/2024 | $13.23 | $13.23 (0%) | $13.23 | $13.23 | 0 | $26.82 M |
| 10/17/2024 | $13.23 | $13.23 (0%) | $13.23 | $13.23 | 0 | $26.82 M |
| 10/16/2024 | $13.23 | $13.23 (0%) | $13.23 | $13.23 | 0 | |
| 10/15/2024 | $13.23 | $13.23 (0%) | $13.23 | $13.23 | 0 | $26.82 M |
| 10/14/2024 | $13.23 | $13.23 (0%) | $13.23 | $13.23 | 0 | $26.82 M |
| 10/11/2024 | $13.28 | $13.23 (-0.38%) | $13.28 | $13.23 | 1,000 | $26.82 M |
| 10/10/2024 | $13.47 | $13.47 (0%) | $13.47 | $13.47 | 0 | $27.30 M |
| 10/09/2024 | $13.47 | $13.47 (0%) | $13.47 | $13.47 | 0 | $27.30 M |
| 10/08/2024 | $13.70 | $13.47 (-1.68%) | $13.70 | $13.47 | 900 | $27.30 M |
| 10/07/2024 | $13.75 | $13.75 (0%) | $13.75 | $13.75 | 0 | $27.87 M |
| 10/04/2024 | $13.75 | $13.75 (0%) | $13.75 | $13.75 | 0 | $27.87 M |
| 10/03/2024 | $13.78 | $13.75 (-0.22%) | $13.78 | $13.75 | 600 | $27.87 M |
| 10/02/2024 | $13.70 | $13.76 (0.44%) | $13.82 | $13.70 | 1,822 | $27.89 M |
| 10/01/2024 | $13.92 | $13.92 (0%) | $13.92 | $13.92 | 100 | $28.22 M |
| 09/30/2024 | $13.92 | $13.92 (0%) | $13.92 | $13.92 | 400 | $28.22 M |
| 09/27/2024 | $13.70 | $13.66 (-0.29%) | $13.72 | $13.66 | 1,100 | $27.69 M |
| 09/26/2024 | $13.50 | $13.50 (0%) | $13.50 | $13.45 | 1,931 | $27.36 M |
| 09/25/2024 | $13.93 | $13.93 (0%) | $13.93 | $13.93 | 0 | $28.24 M |
| 09/24/2024 | $13.63 | $13.93 (2.2%) | $13.93 | $13.63 | 4,400 | $28.24 M |
| 09/23/2024 | $13.75 | $13.61 (-1.02%) | $13.85 | $13.55 | 2,900 | $27.59 M |
| 09/20/2024 | $13.50 | $13.50 (0%) | $13.50 | $13.49 | 6,627 | $27.36 M |
| 09/19/2024 | $13.26 | $13.23 (-0.23%) | $13.28 | $13.23 | 1,900 | $26.82 M |
| 09/18/2024 | $13.24 | $13.24 (0%) | $13.24 | $13.24 | 538 | $26.84 M |
| 09/17/2024 | $13.79 | $13.79 (0%) | $13.79 | $13.79 | 0 | $27.95 M |
| 09/16/2024 | $13.70 | $13.79 (0.66%) | $13.84 | $13.26 | 1,900 | $27.95 M |
| 09/13/2024 | $13.46 | $13.70 (1.78%) | $13.94 | $13.46 | 1,000 | $27.77 M |
| 09/12/2024 | $13.23 | $13.21 (-0.15%) | $13.23 | $13.21 | 600 | $26.78 M |
| 09/11/2024 | $13.43 | $13.65 (1.64%) | $13.65 | $13.43 | 3,420 | $27.67 M |
| 09/10/2024 | $13.34 | $13.27 (-0.52%) | $13.34 | $13.27 | 800 | $26.90 M |
| 09/09/2024 | $13.48 | $13.20 (-2.08%) | $13.59 | $13.20 | 4,121 | $26.76 M |
| 09/06/2024 | $13.59 | $13.59 (0%) | $13.59 | $13.59 | 0 | $27.55 M |
| 09/05/2024 | $13.55 | $13.59 (0.3%) | $13.59 | $13.55 | 2,119 | $27.55 M |
| 09/04/2024 | $13.30 | $13.53 (1.73%) | $13.53 | $13.30 | 1,819 | $27.43 M |
| 09/03/2024 | $13.53 | $13.53 (0%) | $13.53 | $13.53 | 203 | $27.43 M |
| 08/30/2024 | $13.48 | $13.48 (0%) | $13.48 | $13.48 | 0 | $27.32 M |
| 08/29/2024 | $13.48 | $13.48 (0%) | $13.48 | $13.48 | 300 | $27.32 M |
| 08/28/2024 | $13.55 | $13.33 (-1.62%) | $13.55 | $13.33 | 2,100 | $27.02 M |
| 08/27/2024 | $13.12 | $13.50 (2.9%) | $13.65 | $13.12 | 1,800 | $27.36 M |
| 08/26/2024 | $13.34 | $13.50 (1.2%) | $13.60 | $13.34 | 4,140 | $27.36 M |
| 08/23/2024 | $13.21 | $13.21 (0%) | $13.21 | $13.21 | 300 | $26.78 M |
| 08/22/2024 | $13.20 | $13.17 (-0.23%) | $13.22 | $13.17 | 1,911 | $26.70 M |
| 08/21/2024 | $13.17 | $13.18 (0.08%) | $13.18 | $13.05 | 2,645 | $26.72 M |
| 08/20/2024 | $13.18 | $13.16 (-0.15%) | $13.18 | $13.16 | 425 | $26.68 M |
| 08/19/2024 | $13.14 | $13.18 (0.3%) | $13.18 | $13.14 | 3,300 | $26.72 M |
| 08/16/2024 | $13.00 | $13.00 (0%) | $13.00 | $13.00 | 1,006 | $26.35 M |