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 )

13.49 -0.41 (-2.95%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
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%)
Nov 01, 2004 8.600 8.600 8.600 8.600 300 -0.05(-0.58%)
Oct 29, 2004 8.650 8.650 8.650 8.650 200 -0.05(-0.57%)
Oct 28, 2004 8.700 8.700 8.700 8.700 600 +0.09(+1.05%)
Oct 27, 2004 8.650 8.650 8.610 8.610 1,400 -0.09(-1.03%)
Oct 26, 2004 8.700 8.700 8.700 8.700 500 -0.12(-1.36%)
Oct 25, 2004 8.850 8.850 8.820 8.820 1,100 +0.17(+1.97%)
Oct 22, 2004 8.650 8.650 8.650 8.650 200 -0.25(-2.81%)
Oct 21, 2004 8.900 8.900 8.700 8.900 700 +0.10(+1.14%)
Oct 20, 2004 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Oct 19, 2004 8.800 8.800 8.800 8.800 6,500 -0.23(-2.55%)
Oct 18, 2004 9.030 9.030 9.030 9.030 0 +0.00(+0.00%)
Oct 15, 2004 9.400 9.400 8.940 9.030 3,600 -0.57(-5.94%)
Oct 14, 2004 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Oct 13, 2004 9.600 9.600 9.580 9.600 1,900 +0.00(+0.00%)
Oct 12, 2004 9.600 9.600 9.550 9.600 1,800 +0.10(+1.05%)
Oct 11, 2004 9.600 9.600 9.500 9.500 2,400 -0.10(-1.04%)
Oct 08, 2004 8.400 9.650 8.400 9.600 9,700 +1.30(+15.66%)
Oct 07, 2004 8.100 8.300 8.100 8.300 4,000 +0.20(+2.47%)
Oct 06, 2004 8.000 8.100 8.000 8.100 600 +0.10(+1.25%)
Oct 05, 2004 8.000 8.000 8.000 8.000 1,000 +0.00(+0.00%)
Oct 04, 2004 8.010 8.010 8.000 8.000 1,000 -0.02(-0.25%)
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.