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 (%)
Feb 23, 2016 9.320 9.320 9.320 9.320 14 -0.23(-2.41%)
Feb 17, 2016 9.350 9.550 9.300 9.550 21 +0.05(+0.53%)
Feb 16, 2016 9.526 9.526 9.500 9.500 1,742 -0.50(-5.00%)
Feb 12, 2016 10.00 10.00 10.00 10.00 100 +0.95(+10.50%)
Feb 11, 2016 9.670 9.670 9.050 9.050 4,750 -0.62(-6.41%)
Feb 10, 2016 9.520 10.00 9.520 9.670 19,969 -0.08(-0.82%)
Feb 04, 2016 9.750 9.750 9.750 9.750 1,600 +0.05(+0.52%)
Feb 03, 2016 9.700 9.700 9.700 9.700 186 -0.12(-1.22%)
Jan 29, 2016 9.830 9.820 9.820 9.820 1,600 -0.03(-0.30%)
Jan 25, 2016 9.940 9.940 9.850 9.850 22 +0.10(+1.03%)
Jan 22, 2016 9.744 9.750 9.360 9.750 1,625 +0.35(+3.72%)
Jan 20, 2016 9.400 9.500 9.400 9.400 1 -0.35(-3.59%)
Jan 19, 2016 9.760 9.760 9.750 9.750 1,000 +0.45(+4.84%)
Jan 14, 2016 9.300 9.300 9.300 9.300 600 -0.72(-7.19%)
Jan 12, 2016 10.35 10.35 10.02 10.02 10 +0.27(+2.77%)
Jan 07, 2016 9.750 9.750 9.750 9.750 163 -0.01(-0.06%)
Jan 05, 2016 9.760 9.755 9.755 9.755 200 -0.18(-1.86%)
Dec 31, 2015 9.910 9.990 9.910 9.940 33 +0.52(+5.52%)
Dec 30, 2015 9.420 9.420 9.420 9.420 206 -0.53(-5.29%)
Dec 29, 2015 9.946 9.946 9.946 9.946 401 -0.05(-0.54%)
Dec 22, 2015 9.500 10.00 9.500 10.00 1 -0.05(-0.52%)
Dec 18, 2015 9.950 10.05 10.05 10.05 1,700 -0.25(-2.40%)
Dec 16, 2015 10.30 10.30 10.30 10.30 30 +0.25(+2.49%)
Dec 15, 2015 10.35 10.35 10.05 10.05 600 -0.30(-2.90%)
Dec 14, 2015 10.35 10.35 10.35 10.35 404 -0.44(-4.03%)
Dec 09, 2015 10.70 10.79 10.70 10.79 3 +0.29(+2.71%)
Dec 07, 2015 10.60 10.50 10.50 10.50 1,000 +0.00(+0.00%)
Dec 04, 2015 10.52 10.52 10.50 10.50 626 -0.30(-2.78%)
Dec 02, 2015 10.81 10.80 10.80 10.80 700 +0.02(+0.18%)
Dec 01, 2015 10.83 10.83 10.76 10.78 1,541 -0.05(-0.46%)
Nov 23, 2015 10.95 11.00 10.80 10.83 64 -0.07(-0.64%)
Nov 19, 2015 10.99 10.90 10.90 10.90 600 -0.55(-4.80%)
Nov 18, 2015 11.45 11.45 11.45 11.45 171 +0.11(+0.97%)
Nov 06, 2015 11.55 11.55 11.34 11.34 32 -0.34(-2.93%)
Oct 22, 2015 11.52 11.68 11.68 11.68 1,300 +0.34(+3.02%)
Oct 13, 2015 11.83 11.34 11.34 11.34 400 -0.96(-7.80%)
Oct 12, 2015 12.30 12.30 12.30 12.30 433 +0.52(+4.38%)
Oct 09, 2015 11.78 11.78 11.78 11.78 200 -0.23(-1.88%)
Oct 05, 2015 12.03 12.01 12.01 12.01 6,600 -0.24(-1.96%)
Oct 02, 2015 11.40 12.29 11.40 12.25 6,199 +1.49(+13.85%)
Sep 30, 2015 11.15 10.76 10.76 10.76 3,900 -0.76(-6.62%)
Sep 29, 2015 11.25 11.52 11.25 11.52 1,011 +0.18(+1.61%)
Sep 28, 2015 11.34 11.34 11.34 11.34 223 -0.16(-1.39%)
Sep 25, 2015 12.21 12.21 11.50 11.50 519 -0.40(-3.36%)
Sep 24, 2015 11.89 11.90 11.89 11.90 584 +0.45(+3.93%)
Sep 23, 2015 11.42 11.45 11.42 11.45 837 -0.73(-5.99%)
Sep 21, 2015 11.34 12.18 12.18 12.18 2,600 +1.58(+14.91%)
Sep 18, 2015 12.35 12.36 10.60 10.60 5,218 -1.60(-13.11%)
Sep 10, 2015 11.93 12.20 12.20 12.20 800 +0.39(+3.30%)
Sep 08, 2015 11.35 11.88 11.35 11.81 65 +0.34(+2.96%)
Sep 03, 2015 11.47 11.47 11.47 11.47 700 +0.27(+2.41%)
Sep 02, 2015 11.20 11.20 11.20 11.20 178 -0.07(-0.65%)
Sep 01, 2015 11.20 11.27 11.20 11.27 405 +0.07(+0.66%)
Aug 25, 2015 11.20 11.20 11.20 11.20 141 -0.10(-0.88%)
Aug 24, 2015 10.80 11.30 10.80 11.30 1,333 -1.06(-8.55%)
Aug 19, 2015 12.36 12.36 12.36 12.36 92 +0.16(+1.29%)
Aug 17, 2015 12.03 12.20 12.20 12.20 3,700 -0.10(-0.81%)
Aug 14, 2015 12.30 12.30 12.30 12.30 604 -0.15(-1.20%)
Aug 13, 2015 12.02 12.77 11.50 12.45 5,891 -0.52(-4.01%)
Aug 12, 2015 12.97 13.01 12.96 12.97 1,750 +0.52(+4.18%)
Aug 10, 2015 12.95 12.95 12.45 12.45 5 -0.75(-5.68%)
Aug 07, 2015 12.76 13.20 12.76 13.20 642 +0.05(+0.38%)
Aug 05, 2015 13.80 13.80 13.15 13.15 28 -0.64(-4.65%)
Aug 04, 2015 13.79 13.79 13.79 13.79 301 +0.03(+0.23%)
Jul 27, 2015 14.05 13.76 13.76 13.76 400 +0.11(+0.81%)
Jul 15, 2015 13.65 13.65 13.65 13.65 2 +0.21(+1.58%)
Jul 14, 2015 13.44 13.44 13.44 13.44 352 -0.07(-0.53%)
Jul 10, 2015 14.01 13.51 13.51 13.51 800 -0.49(-3.50%)
Jul 09, 2015 13.97 14.00 13.94 14.00 2,334 +0.02(+0.14%)
Jul 08, 2015 14.01 14.03 13.97 13.98 6,811 -0.12(-0.85%)
Jul 01, 2015 14.05 14.10 14.10 14.10 1,000 -0.43(-2.96%)
Jun 26, 2015 14.58 14.53 14.53 14.53 1,900 -0.39(-2.61%)
Jun 25, 2015 14.76 14.92 14.62 14.92 875 +0.02(+0.13%)
Jun 24, 2015 15.05 15.05 14.81 14.90 717 -0.20(-1.32%)
Jun 23, 2015 15.10 15.10 15.10 15.10 100 +0.21(+1.41%)
Jun 22, 2015 14.94 14.94 14.89 14.89 289 -0.33(-2.20%)
Jun 19, 2015 15.22 15.22 15.22 15.22 138 +0.21(+1.36%)
Jun 18, 2015 15.00 15.10 15.00 15.02 356 -0.29(-1.89%)
Jun 17, 2015 15.61 15.61 14.45 15.31 3,813 -0.41(-2.60%)
Jun 16, 2015 15.50 15.72 15.50 15.72 333 +0.72(+4.79%)
Jun 12, 2015 15.00 15.00 15.00 15.00 100 -0.25(-1.64%)
Jun 11, 2015 15.25 15.25 15.25 15.25 102 -0.08(-0.52%)
Jun 10, 2015 15.26 15.33 15.26 15.33 638 -0.37(-2.36%)
Jun 09, 2015 16.23 16.23 15.63 15.70 1,039 +0.12(+0.77%)
Jun 08, 2015 16.27 16.31 15.57 15.58 2,066 -0.75(-4.59%)
Jun 04, 2015 16.49 16.49 16.33 16.33 15 -0.42(-2.51%)
Jun 03, 2015 16.31 16.75 16.25 16.75 1,540 +0.84(+5.26%)
Jun 02, 2015 15.91 15.91 15.06 15.91 705 +1.07(+7.22%)
Jun 01, 2015 14.51 14.84 14.51 14.84 549 -0.39(-2.55%)
May 29, 2015 15.23 15.23 15.23 15.23 330 +1.00(+7.03%)
May 28, 2015 14.24 14.25 14.19 14.23 1,831 +0.09(+0.64%)
May 27, 2015 14.80 14.92 14.14 14.14 7,210 -0.31(-2.15%)
May 26, 2015 14.45 14.45 14.45 14.45 640 +0.00(+0.00%)
May 22, 2015 14.44 14.45 14.45 14.45 2,500 -0.32(-2.14%)
May 21, 2015 14.77 14.77 14.77 14.77 100 +0.24(+1.62%)
May 20, 2015 15.04 15.04 14.53 14.53 748 -0.03(-0.17%)
May 19, 2015 15.21 15.21 14.55 14.55 320 -0.48(-3.22%)
May 18, 2015 15.25 15.25 15.04 15.04 211 -0.21(-1.38%)
May 15, 2015 15.31 15.31 14.95 15.25 3,900 -0.06(-0.39%)
May 14, 2015 15.31 15.31 15.31 15.31 136 +0.29(+1.92%)
May 13, 2015 14.42 15.02 14.42 15.02 12,859 +0.62(+4.31%)
May 12, 2015 14.56 14.73 14.27 14.40 1,750 -0.57(-3.81%)
May 08, 2015 14.96 14.97 14.96 14.97 6 +0.37(+2.53%)
May 07, 2015 14.74 15.24 14.60 14.60 13,261 -0.18(-1.22%)
May 06, 2015 14.50 15.56 14.45 14.78 43,333 +0.34(+2.35%)
May 05, 2015 14.16 14.68 14.12 14.44 34,098 -0.09(-0.62%)
May 04, 2015 14.87 14.88 14.53 14.53 8,954 -0.31(-2.07%)
May 01, 2015 14.26 14.88 14.25 14.84 7,217 +0.11(+0.73%)
Apr 30, 2015 14.40 14.98 14.00 14.73 33,530 +0.43(+3.01%)
Apr 29, 2015 14.46 15.55 14.15 14.30 38,337 -0.45(-3.05%)
Apr 28, 2015 14.25 14.75 14.02 14.75 24,277 +0.26(+1.79%)
Apr 27, 2015 14.49 14.49 14.35 14.49 550 -0.03(-0.21%)
Apr 24, 2015 14.42 14.52 14.42 14.52 585 +0.04(+0.28%)
Apr 23, 2015 14.22 14.50 14.00 14.48 3,257 +0.33(+2.33%)
Apr 22, 2015 14.20 14.26 14.10 14.15 4,300 +0.09(+0.64%)
Apr 20, 2015 14.30 14.31 14.01 14.06 1,200 -0.24(-1.68%)
Apr 17, 2015 14.25 14.45 14.00 14.30 18,790 +0.15(+1.06%)
Apr 16, 2015 14.05 14.40 13.80 14.15 18,534 -0.25(-1.74%)
Apr 15, 2015 14.24 14.40 13.99 14.40 25,333 -0.19(-1.31%)
Apr 10, 2015 14.66 14.59 14.59 14.59 1,000 +0.28(+1.96%)
Apr 06, 2015 14.18 14.31 14.31 14.31 2,800 -0.24(-1.65%)
Apr 02, 2015 14.42 14.55 14.55 14.55 1,500 -0.09(-0.61%)
Apr 01, 2015 14.56 14.95 14.56 14.64 5,553 -0.19(-1.28%)
Mar 31, 2015 14.56 14.83 14.56 14.83 4,062 -0.22(-1.46%)
Mar 30, 2015 15.07 15.17 14.60 15.05 20,180 +0.38(+2.59%)
Mar 27, 2015 14.34 14.83 14.29 14.67 11,574 +0.32(+2.23%)
Mar 26, 2015 14.36 14.38 14.32 14.35 2,600 -0.10(-0.70%)
Mar 25, 2015 14.45 14.45 14.45 14.45 150 -0.05(-0.34%)
Mar 24, 2015 14.22 14.50 14.22 14.50 454 +0.34(+2.40%)
Mar 23, 2015 14.45 14.48 14.16 14.16 5,630 -0.35(-2.41%)
Mar 20, 2015 14.55 14.55 14.50 14.51 3,080 +0.09(+0.62%)
Mar 19, 2015 14.50 14.52 14.15 14.42 16,811 +0.12(+0.84%)
Mar 17, 2015 14.29 14.30 14.29 14.30 1 -0.20(-1.38%)
Mar 11, 2015 14.75 14.50 14.50 14.50 600 -0.44(-2.95%)
Mar 10, 2015 14.75 14.94 14.50 14.94 6,677 +0.44(+3.03%)
Mar 09, 2015 14.72 14.75 14.50 14.50 2,254 -0.24(-1.66%)
Mar 06, 2015 14.74 14.74 14.74 14.74 258 -0.27(-1.77%)
Mar 04, 2015 15.11 15.21 14.75 15.01 188 +0.21(+1.42%)
Mar 03, 2015 15.07 14.74 14.80 14.80 4,132 +0.06(+0.41%)
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.