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 (%)
Feb 28, 2017 11.55 24 -0.45(-3.75%)
Feb 27, 2017 11.95 12.00 11.95 12.00 217 +0.42(+3.64%)
Feb 24, 2017 11.51 11.58 11.51 11.58 1,109 -0.42(-3.52%)
Feb 22, 2017 12.00 12.00 12.00 0 -0.30(-2.44%)
Feb 21, 2017 11.80 12.30 11.80 12.30 2,713 +0.40(+3.36%)
Feb 17, 2017 11.90 11.90 11.90 0 -0.05(-0.42%)
Feb 16, 2017 11.55 11.95 11.55 11.95 673 +0.44(+3.87%)
Feb 14, 2017 11.51 98 -0.79(-6.46%)
Feb 13, 2017 12.30 12.30 12.30 12.30 196 +0.50(+4.24%)
Feb 10, 2017 11.25 11.85 11.25 11.80 777 +0.65(+5.83%)
Feb 09, 2017 11.15 11.15 11.15 11.15 120 +0.40(+3.72%)
Feb 08, 2017 10.75 10.75 10.75 10.75 717 +0.22(+2.13%)
Feb 07, 2017 11.05 11.05 10.50 10.53 3,494 -0.47(-4.31%)
Feb 06, 2017 11.00 11.00 11.00 11.00 500 +0.00(+0.00%)
Jan 30, 2017 11.00 56 +0.14(+1.29%)
Jan 23, 2017 10.86 10.86 10.86 0 -0.34(-3.04%)
Jan 19, 2017 11.20 66 +0.00(+0.00%)
Jan 13, 2017 11.20 11.20 11.20 0 -0.20(-1.75%)
Jan 12, 2017 11.50 11.50 11.35 11.40 742 +0.50(+4.59%)
Jan 11, 2017 10.85 10.90 10.85 10.90 602 -0.05(-0.46%)
Jan 10, 2017 10.95 11.20 10.93 10.95 4,282 -0.25(-2.23%)
Jan 09, 2017 10.90 11.85 10.90 11.20 50,740 +0.15(+1.36%)
Jan 06, 2017 10.90 11.05 10.85 11.05 2,000 -0.15(-1.34%)
Jan 05, 2017 11.15 11.90 11.15 11.20 16,400 -0.05(-0.44%)
Jan 04, 2017 11.37 11.80 10.90 11.25 22,051 +0.10(+0.90%)
Jan 03, 2017 10.90 11.35 10.80 11.15 24,274 +0.10(+0.90%)
Dec 30, 2016 11.05 11.05 11.05 0 +0.55(+5.24%)
Dec 29, 2016 10.90 11.05 10.50 10.50 2,859 -0.50(-4.55%)
Dec 28, 2016 10.60 11.05 10.60 11.00 3,710 -0.05(-0.45%)
Dec 22, 2016 11.05 14 +0.05(+0.45%)
Dec 21, 2016 11.00 11.00 11.00 11.00 200 +0.40(+3.77%)
Dec 15, 2016 10.60 66 -0.30(-2.75%)
Dec 14, 2016 10.90 10.90 10.90 10.90 401 -0.09(-0.86%)
Dec 12, 2016 10.99 10.99 10.99 0 +0.00(+0.00%)
Dec 09, 2016 10.99 10.99 10.99 10.99 150 +0.09(+0.87%)
Dec 07, 2016 10.90 10.90 10.90 0 +0.00(+0.00%)
Dec 06, 2016 10.61 10.90 10.60 10.90 4,249 -0.07(-0.68%)
Dec 02, 2016 10.97 12 +0.36(+3.37%)
Nov 30, 2016 10.62 22 -0.28(-2.60%)
Nov 23, 2016 10.90 10.90 10.90 0 -0.15(-1.36%)
Nov 21, 2016 11.05 11.05 11.05 0 +0.15(+1.33%)
Nov 18, 2016 11.25 11.25 10.90 10.90 700 -0.34(-3.00%)
Nov 10, 2016 11.24 11.24 11.24 0 +0.49(+4.58%)
Nov 08, 2016 10.75 10.75 10.75 0 +0.00(+0.00%)
Nov 07, 2016 10.75 10.75 10.75 10.75 207 -0.15(-1.38%)
Oct 27, 2016 10.90 10.90 10.90 0 +0.49(+4.71%)
Oct 26, 2016 10.41 10.41 10.41 10.41 200 -0.59(-5.36%)
Oct 19, 2016 11.00 11.00 11.00 11.00 200 +0.10(+0.92%)
Oct 10, 2016 10.85 10.90 10.90 10.90 400 +0.54(+5.21%)
Oct 07, 2016 10.46 10.46 10.36 10.36 204 -0.29(-2.72%)
Oct 05, 2016 10.65 10.65 10.65 10.65 300 +0.00(+0.00%)
Oct 04, 2016 10.65 10.65 10.65 10.65 236 -0.30(-2.74%)
Oct 03, 2016 10.91 10.95 10.91 10.95 481 -0.05(-0.45%)
Sep 30, 2016 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Sep 29, 2016 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Sep 28, 2016 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Sep 27, 2016 11.00 11.00 11.00 11.00 142 -0.20(-1.79%)
Sep 26, 2016 11.20 11.20 11.20 11.20 2,096 -0.13(-1.15%)
Sep 23, 2016 10.89 11.33 10.50 11.33 8,046 +0.35(+3.19%)
Sep 16, 2016 10.30 10.98 10.30 10.98 1 +0.47(+4.47%)
Sep 15, 2016 10.51 10.51 10.51 10.51 115 +0.21(+2.04%)
Sep 14, 2016 10.30 10.30 10.30 10.30 109 +0.00(+0.00%)
Sep 13, 2016 10.30 10.30 10.30 10.30 266 +0.00(+0.00%)
Sep 12, 2016 10.30 10.30 10.30 10.30 365 +0.00(+0.00%)
Sep 09, 2016 10.35 10.40 10.30 10.30 2,937 -0.01(-0.10%)
Sep 08, 2016 10.31 10.31 10.31 10.31 137 +0.01(+0.10%)
Sep 07, 2016 10.30 10.30 10.30 10.30 343 -0.00(-0.00%)
Sep 02, 2016 10.21 10.30 10.20 10.30 85 -0.63(-5.76%)
Aug 31, 2016 10.60 10.93 10.93 10.93 600 +0.33(+3.11%)
Aug 30, 2016 10.60 10.60 10.60 10.60 210 +0.05(+0.47%)
Aug 29, 2016 10.65 10.65 10.55 10.55 2,390 -0.10(-0.94%)
Aug 19, 2016 10.65 10.65 10.65 10.65 400 -0.00(-0.00%)
Aug 18, 2016 11.04 11.04 10.65 10.65 2,313 -0.85(-7.39%)
Aug 11, 2016 11.50 11.50 11.50 11.50 3 +0.00(+0.00%)
Aug 10, 2016 11.49 11.50 11.47 11.50 795 +0.06(+0.52%)
Aug 09, 2016 11.44 11.44 11.44 11.44 205 +0.17(+1.51%)
Aug 04, 2016 11.00 11.27 11.27 11.27 300 +0.29(+2.66%)
Aug 02, 2016 10.98 10.98 10.98 10.98 700 -0.44(-3.87%)
Jul 27, 2016 11.25 11.42 11.42 11.42 900 +0.21(+1.87%)
Jul 20, 2016 11.40 11.21 11.21 11.21 1,800 +0.00(+0.00%)
Jul 19, 2016 11.05 11.21 11.05 11.21 600 -0.27(-2.35%)
Jul 18, 2016 11.48 11.48 11.48 11.48 110 +0.26(+2.32%)
Jul 15, 2016 11.04 11.41 11.04 11.22 4,449 -0.02(-0.18%)
Jul 14, 2016 11.22 11.77 10.98 11.24 6,871 -0.07(-0.62%)
Jul 13, 2016 11.30 11.31 11.30 11.31 1,300 -0.25(-2.16%)
Jul 12, 2016 12.25 12.25 11.52 11.56 1,908 -0.19(-1.62%)
Jul 11, 2016 11.50 11.90 11.45 11.75 3,870 +0.40(+3.52%)
Jul 07, 2016 11.70 11.35 11.35 11.35 3,300 -0.54(-4.54%)
Jul 06, 2016 11.44 11.89 11.44 11.89 4,995 +0.34(+2.94%)
Jul 05, 2016 11.43 11.75 11.43 11.55 2,496 +0.21(+1.85%)
Jun 30, 2016 11.34 11.34 11.34 11.34 200 -0.36(-3.08%)
Jun 29, 2016 11.25 11.96 11.25 11.70 6,252 +0.37(+3.25%)
Jun 27, 2016 11.35 11.40 11.33 11.33 50 +0.03(+0.28%)
Jun 24, 2016 11.40 11.40 11.30 11.30 700 +0.15(+1.35%)
Jun 23, 2016 11.15 11.15 11.15 11.15 117 +0.05(+0.45%)
Jun 22, 2016 11.10 11.10 11.10 11.10 117 -0.02(-0.18%)
Jun 21, 2016 11.12 11.12 11.11 11.12 310 -0.12(-1.07%)
Jun 20, 2016 11.24 11.37 11.24 11.24 1,600 -0.01(-0.09%)
Jun 15, 2016 11.23 11.25 11.25 11.25 400 -0.05(-0.45%)
Jun 14, 2016 11.39 11.40 11.30 11.30 400 -0.15(-1.31%)
Jun 13, 2016 11.49 11.81 11.36 11.45 2,528 -0.01(-0.08%)
Jun 10, 2016 11.10 11.75 11.10 11.46 16,500 -0.33(-2.80%)
Jun 09, 2016 11.38 11.99 11.38 11.79 12,200 +0.04(+0.34%)
Jun 08, 2016 11.75 11.75 11.75 11.75 300 -0.11(-0.93%)
Jun 07, 2016 11.65 12.00 11.60 11.86 4,910 +0.36(+3.13%)
Jun 06, 2016 11.50 11.50 11.50 11.50 200 -0.05(-0.43%)
Jun 03, 2016 11.35 11.64 11.20 11.55 15,330 -0.05(-0.43%)
Jun 02, 2016 11.36 11.72 10.90 11.60 6,848 +0.38(+3.39%)
Jun 01, 2016 11.32 11.53 11.07 11.22 4,201 -0.58(-4.92%)
May 31, 2016 12.02 12.10 11.55 11.80 6,302 +0.30(+2.61%)
May 25, 2016 11.70 11.50 11.50 11.50 6,200 -0.15(-1.29%)
May 23, 2016 11.60 11.65 11.65 11.65 1,200 +0.40(+3.56%)
May 20, 2016 12.06 12.06 10.88 11.25 2,421 -1.25(-10.00%)
May 17, 2016 12.50 12.50 12.50 12.50 300 +0.20(+1.61%)
May 13, 2016 12.68 12.68 12.08 12.30 36 -0.10(-0.79%)
May 11, 2016 12.40 12.40 12.40 12.40 1,100 +0.40(+3.33%)
May 09, 2016 12.00 12.00 12.00 12.00 84 +0.00(+0.00%)
May 04, 2016 12.00 12.00 12.00 12.00 1,100 +0.68(+6.01%)
Apr 28, 2016 11.32 11.32 11.32 11.32 100 +0.01(+0.09%)
Apr 26, 2016 11.31 11.31 11.31 11.31 400 +0.02(+0.17%)
Apr 20, 2016 11.25 11.29 11.25 11.29 1 +0.19(+1.72%)
Apr 13, 2016 11.30 11.10 11.10 11.10 2,300 -0.10(-0.89%)
Apr 12, 2016 10.84 11.20 10.84 11.20 1,665 +0.26(+2.38%)
Apr 11, 2016 10.79 10.95 10.79 10.94 1,536 +0.04(+0.40%)
Apr 08, 2016 10.90 10.90 10.90 10.90 194 +0.34(+3.19%)
Apr 06, 2016 10.56 10.56 10.56 10.56 115 -0.07(-0.66%)
Apr 05, 2016 10.55 10.63 10.55 10.63 503 +0.13(+1.24%)
Apr 04, 2016 10.55 10.55 10.50 10.50 500 +0.00(+0.00%)
Mar 31, 2016 10.50 10.50 10.50 10.50 45 +0.15(+1.45%)
Mar 29, 2016 10.35 10.35 10.35 10.35 1,000 +0.00(+0.00%)
Mar 28, 2016 10.35 10.35 10.35 10.35 411 -0.00(-0.00%)
Mar 22, 2016 10.35 10.35 10.35 10.35 400 +0.00(+0.00%)
Mar 18, 2016 9.880 10.35 9.880 10.35 45 +0.73(+7.57%)
Mar 17, 2016 9.621 9.621 9.621 9.621 830 -0.28(-2.82%)
Mar 15, 2016 9.950 9.950 9.900 9.900 6 +0.02(+0.20%)
Mar 14, 2016 9.878 9.880 9.826 9.880 1,502 +0.28(+2.92%)
Mar 08, 2016 9.450 9.600 9.600 9.600 1,700 +0.15(+1.59%)
Mar 07, 2016 9.412 9.460 9.410 9.450 3,159 -0.03(-0.36%)
Mar 04, 2016 9.480 9.300 9.300 9.484 436 +0.18(+1.98%)
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.