Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ckx Lands (NY: CKX )

13.46 -0.63 (-4.47%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 10.00 10.08 9.950 10.08 1,000 +0.09(+0.90%)
Jan 28, 2005 9.850 9.990 9.850 9.990 2,500 +0.14(+1.42%)
Jan 27, 2005 9.900 9.900 9.850 9.850 3,200 -0.10(-1.01%)
Jan 26, 2005 10.00 10.00 9.900 9.950 2,100 -0.20(-1.97%)
Jan 25, 2005 10.46 10.46 10.15 10.15 3,400 -0.38(-3.61%)
Jan 24, 2005 10.41 10.53 10.40 10.53 2,100 +0.13(+1.25%)
Jan 21, 2005 10.20 10.40 10.15 10.40 2,700 +0.16(+1.56%)
Jan 20, 2005 10.10 10.24 10.10 10.24 300 -0.01(-0.10%)
Jan 19, 2005 10.35 10.50 10.25 10.25 6,500 -0.04(-0.39%)
Jan 18, 2005 9.990 10.40 9.990 10.29 5,200 +0.31(+3.11%)
Jan 14, 2005 9.900 10.00 9.900 9.980 2,700 +0.03(+0.30%)
Jan 13, 2005 10.82 10.82 9.950 9.950 15,200 -0.84(-7.78%)
Jan 12, 2005 11.24 11.24 10.55 10.79 7,800 -0.36(-3.23%)
Jan 11, 2005 11.02 11.25 11.00 11.15 2,300 +0.15(+1.36%)
Jan 10, 2005 11.10 11.15 11.00 11.00 5,300 -0.02(-0.18%)
Jan 07, 2005 11.35 11.35 11.02 11.02 10,600 -0.58(-5.00%)
Jan 06, 2005 12.30 13.20 11.40 11.60 50,900 -0.65(-5.31%)
Jan 05, 2005 10.40 12.25 10.40 12.25 24,700 +1.95(+18.93%)
Jan 04, 2005 10.14 10.30 9.850 10.30 26,500 +0.13(+1.28%)
Jan 03, 2005 10.15 10.17 10.15 10.17 7,500 +0.03(+0.30%)
Dec 31, 2004 10.15 10.15 10.14 10.14 2,700 -0.03(-0.29%)
Dec 30, 2004 9.950 10.17 9.950 10.17 61,300 +0.17(+1.70%)
Dec 29, 2004 9.980 10.00 9.980 10.00 4,600 +0.05(+0.50%)
Dec 28, 2004 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Dec 27, 2004 9.950 9.950 9.950 9.950 400 -0.10(-1.00%)
Dec 23, 2004 10.20 10.20 10.05 10.05 2,300 -0.15(-1.47%)
Dec 22, 2004 10.00 10.20 10.00 10.20 5,000 +0.40(+4.08%)
Dec 21, 2004 9.650 9.800 9.650 9.800 1,000 +0.22(+2.30%)
Dec 20, 2004 9.500 9.580 9.500 9.580 500 +0.05(+0.52%)
Dec 17, 2004 9.530 9.530 9.450 9.530 900 +0.08(+0.85%)
Dec 16, 2004 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Dec 15, 2004 9.450 9.470 9.450 9.450 500 +0.10(+1.07%)
Dec 14, 2004 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Dec 13, 2004 9.350 9.350 9.350 9.350 200 +0.10(+1.08%)
Dec 10, 2004 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Dec 09, 2004 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Dec 08, 2004 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Dec 07, 2004 9.200 9.250 9.200 9.250 1,000 +0.13(+1.43%)
Dec 06, 2004 9.120 9.120 9.120 9.120 0 +0.00(+0.00%)
Dec 03, 2004 9.120 9.120 9.120 9.120 300 +0.00(+0.00%)
Dec 02, 2004 9.220 9.220 9.120 9.120 3,000 -0.16(-1.72%)
Dec 01, 2004 9.280 9.280 9.280 9.280 0 +0.00(+0.00%)
Nov 30, 2004 9.280 9.280 9.280 9.280 100 +0.03(+0.32%)
Nov 29, 2004 9.250 9.250 9.250 9.250 300 +0.25(+2.78%)
Nov 26, 2004 9.000 9.000 9.000 9.000 100 +0.05(+0.56%)
Nov 24, 2004 8.950 8.950 8.950 8.950 200 +0.06(+0.67%)
Nov 23, 2004 8.890 8.890 8.890 8.890 100 -0.01(-0.11%)
Nov 22, 2004 8.900 8.900 8.900 8.900 200 +0.05(+0.56%)
Nov 19, 2004 8.850 8.850 8.850 8.850 200 +0.10(+1.14%)
Nov 18, 2004 8.750 8.750 8.750 8.750 1,200 -0.05(-0.57%)
Nov 17, 2004 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Nov 16, 2004 8.800 8.850 8.800 8.800 1,000 +0.00(+0.00%)
Nov 15, 2004 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Nov 12, 2004 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Nov 11, 2004 8.900 8.900 8.800 8.800 2,600 +0.00(+0.00%)
Nov 10, 2004 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Nov 09, 2004 8.800 8.800 8.800 8.800 100 -0.10(-1.12%)
Nov 08, 2004 8.800 8.900 8.800 8.900 500 +0.20(+2.30%)
Nov 05, 2004 8.650 8.700 8.650 8.700 500 +0.18(+2.11%)
Nov 04, 2004 8.600 8.600 8.520 8.520 1,300 -0.18(-2.07%)
Nov 03, 2004 8.550 8.700 8.550 8.700 3,300 +0.10(+1.16%)
Nov 02, 2004 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.