-
5 DAY PERFORMANCE
+1.19% -
1 MONTH PERFORMANCE
+1.34% -
3 MONTH PERFORMANCE
+1.19% -
6 MONTH PERFORMANCE
+2.32% -
YEAR-TO-DATE PERFORMANCE
+5.40% -
1 YEAR PERFORMANCE
+4.12%
CKX Lands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $13.92 | $13.92 (0%) | $13.92 | $13.92 | 366 | $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 |
| 08/15/2024 | $13.00 | $13.00 (0%) | $13.00 | $13.00 | 719 | $26.35 M |
| 08/14/2024 | $13.05 | $13.15 (0.77%) | $13.15 | $13.05 | 2,435 | $26.66 M |
| 08/13/2024 | $13.04 | $13.04 (0%) | $13.11 | $12.92 | 6,100 | $26.43 M |
| 08/12/2024 | $13.00 | $13.05 (0.38%) | $13.05 | $12.92 | 1,300 | $26.45 M |
| 08/09/2024 | $12.93 | $12.87 (-0.46%) | $13.20 | $12.87 | 5,000 | $26.09 M |
| 08/08/2024 | $12.93 | $12.93 (0%) | $12.93 | $12.93 | 500 | $25.75 M |
| 08/07/2024 | $13.08 | $13.20 (0.92%) | $13.20 | $13.08 | 1,045 | $26.29 M |
| 08/06/2024 | $12.87 | $12.87 (0%) | $12.87 | $12.87 | 0 | |
| 08/05/2024 | $12.87 | $12.87 (0%) | $12.87 | $12.87 | 300 | $25.63 M |
| 08/02/2024 | $13.16 | $13.16 (0%) | $13.16 | $13.16 | 900 | $26.21 M |
| 08/01/2024 | $13.19 | $13.19 (0%) | $13.19 | $13.19 | 0 | |
| 07/31/2024 | $13.19 | $13.19 (0%) | $13.19 | $13.19 | 0 | |
| 07/30/2024 | $13.19 | $13.19 (0%) | $13.19 | $13.13 | 1,032 | $26.27 M |
| 07/29/2024 | $13.18 | $13.15 (-0.23%) | $13.19 | $13.15 | 2,300 | $26.19 M |
| 07/26/2024 | $12.99 | $13.10 (0.85%) | $13.13 | $12.99 | 2,200 | $26.09 M |
| 07/25/2024 | $13.11 | $13.02 (-0.69%) | $13.20 | $13.02 | 6,000 | $25.93 M |
| 07/24/2024 | $13.29 | $13.20 (-0.68%) | $13.52 | $13.18 | 11,101 | $26.29 M |
| 07/23/2024 | $13.20 | $13.10 (-0.76%) | $13.20 | $13.06 | 3,808 | $26.09 M |
| 07/22/2024 | $13.20 | $13.20 (0%) | $13.20 | $13.16 | 12,749 | $26.29 M |
| 07/18/2024 | $13.11 | $13.15 (0.31%) | $13.15 | $13.11 | 642 | $26.19 M |
| 07/17/2024 | $13.37 | $13.19 (-1.35%) | $13.37 | $13.19 | 288 | $26.27 M |
| 07/16/2024 | $13.15 | $13.15 (0%) | $13.15 | $13.15 | 153 | $26.19 M |
| 07/15/2024 | $13.01 | $13.01 (0%) | $13.01 | $13.01 | 353 | $25.91 M |
| 07/12/2024 | $13.00 | $13.19 (1.46%) | $13.20 | $13.00 | 718 | $26.27 M |
| 07/10/2024 | $13.00 | $13.00 (0%) | $13.00 | $13.00 | 2,200 | $25.89 M |
| 07/09/2024 | $13.03 | $13.00 (-0.23%) | $13.03 | $13.00 | 643 | $25.89 M |
| 07/08/2024 | $12.90 | $12.90 (0%) | $12.90 | $12.90 | 665 | $25.69 M |
| 07/05/2024 | $13.04 | $12.82 (-1.69%) | $13.04 | $12.82 | 1,149 | $25.53 M |
| 07/03/2024 | $13.20 | $13.04 (-1.21%) | $13.20 | $13.00 | 1,862 | $25.97 M |
| 07/02/2024 | $13.26 | $12.94 (-2.41%) | $13.26 | $12.94 | 4,294 | $25.77 M |