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 25, 2022 12.00 90 -0.11(-0.91%)
Feb 24, 2022 11.88 12.95 11.85 12.11 21,589 +0.62(+5.40%)
Feb 22, 2022 11.49 78 +0.28(+2.50%)
Feb 16, 2022 11.21 0 -0.11(-0.97%)
Feb 08, 2022 11.32 9 +0.05(+0.44%)
Feb 07, 2022 11.27 11.27 11.27 11.27 216 +0.00(+0.00%)
Feb 04, 2022 11.27 11.27 11.27 11.27 154 -0.38(-3.30%)
Feb 03, 2022 11.31 11.65 1,610 +0.15(+1.35%)
Feb 02, 2022 11.50 11.50 11.50 11.50 344 +0.00(+0.00%)
Feb 01, 2022 12.00 12.00 11.50 11.50 1,740 -0.07(-0.65%)
Jan 28, 2022 12.00 12.00 11.49 11.57 1,807 +0.08(+0.68%)
Jan 26, 2022 11.50 28 -0.26(-2.23%)
Jan 25, 2022 11.31 11.92 11.31 11.76 2,465 +0.39(+3.43%)
Jan 24, 2022 11.22 11.37 11.22 11.37 3,602 -0.00(-0.01%)
Jan 21, 2022 11.50 12.05 11.35 11.37 3,447 -0.94(-7.64%)
Jan 18, 2022 12.31 24 +0.81(+7.04%)
Jan 11, 2022 11.50 0 +0.00(+0.00%)
Jan 07, 2022 11.50 11.50 11.50 2 -0.05(-0.43%)
Jan 06, 2022 11.55 11.55 11.55 11.55 1,744 -0.35(-2.94%)
Jan 03, 2022 11.90 11.90 11.90 45 +0.70(+6.25%)
Dec 27, 2021 11.20 11.20 11.20 1 -0.27(-2.35%)
Dec 23, 2021 11.47 11.47 11.47 11.47 648 +0.00(+0.00%)
Dec 21, 2021 11.47 11.47 11.47 26 -0.33(-2.77%)
Dec 20, 2021 11.79 11.80 11.79 11.80 1,131 +0.31(+2.74%)
Dec 14, 2021 11.48 11.48 11.48 70 -0.51(-4.23%)
Dec 13, 2021 11.85 11.99 11.76 11.99 1,042 +0.36(+3.12%)
Dec 10, 2021 11.82 11.85 11.63 11.63 1,456 +0.45(+3.98%)
Dec 08, 2021 11.18 11.18 11.18 154 -0.33(-2.85%)
Dec 07, 2021 11.51 11.51 11.51 11.51 1,071 -0.34(-2.86%)
Dec 03, 2021 11.85 11.85 11.85 14 -0.08(-0.68%)
Dec 01, 2021 11.93 11.93 11.93 3 +0.06(+0.48%)
Nov 30, 2021 11.93 11.93 11.87 11.87 725 -0.09(-0.73%)
Nov 23, 2021 11.96 11.96 11.96 31 -0.05(-0.42%)
Nov 19, 2021 12.01 12.01 12.01 42 +0.25(+2.13%)
Nov 02, 2021 11.76 11.76 11.76 250 -0.36(-2.97%)
Nov 01, 2021 12.12 12.12 12.12 12.12 230 +0.26(+2.21%)
Oct 28, 2021 11.86 11.86 11.86 116 +0.46(+4.02%)
Oct 14, 2021 11.40 11.40 11.40 173 +0.25(+2.24%)
Oct 11, 2021 11.15 11.15 11.15 6 +0.12(+1.09%)
Oct 06, 2021 11.03 11.03 11.03 69 -0.45(-3.92%)
Oct 05, 2021 11.50 11.50 11.03 11.48 1,860 +0.20(+1.77%)
Sep 23, 2021 11.28 11.28 11.28 1 +0.28(+2.55%)
Sep 22, 2021 11.64 12.11 11.00 11.00 7,490 -0.24(-2.14%)
Sep 20, 2021 11.24 11.24 11.24 82 -0.56(-4.75%)
Sep 17, 2021 11.80 11.80 11.80 11.80 1,119 +0.54(+4.80%)
Sep 15, 2021 11.26 11.26 11.26 18 -0.24(-2.09%)
Sep 14, 2021 11.49 11.50 11.49 11.50 772 +0.13(+1.19%)
Sep 13, 2021 11.37 11.37 11.37 11.37 300 +0.13(+1.20%)
Sep 01, 2021 11.23 11.23 11.23 122 -0.22(-1.92%)
Aug 31, 2021 11.46 11.46 11.45 11.45 834 -0.01(-0.09%)
Aug 27, 2021 11.46 11.46 11.46 221 +0.01(+0.06%)
Aug 24, 2021 11.45 11.45 11.45 63 +0.07(+0.64%)
Aug 20, 2021 11.38 11.38 11.38 21 -0.56(-4.67%)
Aug 18, 2021 11.94 11.94 11.94 131 +0.46(+3.98%)
Aug 16, 2021 11.48 11.48 11.48 102 -0.05(-0.42%)
Aug 10, 2021 11.53 11.53 11.53 42 -0.12(-1.03%)
Aug 06, 2021 11.65 11.65 11.65 242 -0.40(-3.29%)
Aug 05, 2021 12.05 12.05 12.05 12.05 240 +0.07(+0.55%)
Aug 04, 2021 12.04 12.04 11.98 11.98 918 -0.10(-0.83%)
Aug 03, 2021 11.95 12.34 11.95 12.08 9,343 +0.13(+1.05%)
Aug 02, 2021 11.95 11.95 11.95 11.95 244 +0.00(+0.01%)
Jul 30, 2021 11.85 12.07 11.81 11.95 3,412 +0.09(+0.76%)
Jul 28, 2021 11.86 11.86 11.86 63 +0.40(+3.52%)
Jul 27, 2021 11.46 11.46 11.46 11.46 181 -0.57(-4.74%)
Jul 26, 2021 12.03 12.03 12.03 12.03 321 +0.52(+4.52%)
Jul 22, 2021 11.51 11.51 11.51 112 -0.34(-2.87%)
Jul 21, 2021 12.07 12.07 11.85 11.85 886 +0.08(+0.68%)
Jul 20, 2021 12.24 12.24 11.77 11.77 1,338 -0.73(-5.84%)
Jul 19, 2021 12.50 12.50 12.50 12.50 227 +0.67(+5.69%)
Jul 15, 2021 11.83 11.83 11.83 86 -0.12(-1.03%)
Jul 14, 2021 12.04 12.04 11.95 11.95 2,592 -0.33(-2.69%)
Jul 12, 2021 12.28 12.28 12.28 21 -0.07(-0.60%)
Jul 07, 2021 12.35 12.35 12.35 12 -0.15(-1.17%)
Jul 06, 2021 12.19 12.50 12.19 12.50 872 +0.05(+0.38%)
Jul 01, 2021 12.45 12.45 12.45 55 +0.01(+0.10%)
Jun 30, 2021 12.22 12.44 12.22 12.44 2,348 +0.07(+0.54%)
Jun 29, 2021 12.50 12.50 11.90 12.37 1,780 +0.07(+0.59%)
Jun 28, 2021 12.46 12.46 12.30 12.30 713 -0.20(-1.60%)
Jun 23, 2021 12.50 12.50 12.50 197 +0.07(+0.56%)
Jun 21, 2021 12.43 12.43 12.43 44 -0.66(-5.04%)
Jun 18, 2021 13.09 13.09 13.09 13.09 208 +0.19(+1.47%)
Jun 16, 2021 12.90 12.90 12.90 243 -0.11(-0.85%)
Jun 15, 2021 13.01 13.01 13.01 13.01 777 -0.01(-0.05%)
Jun 14, 2021 13.10 13.10 13.02 13.02 344 -0.21(-1.58%)
Jun 03, 2021 13.22 13.22 13.22 22 +0.34(+2.66%)
Jun 02, 2021 12.88 12.88 12.88 12.88 496 +0.05(+0.41%)
Jun 01, 2021 12.62 12.83 12.62 12.83 832 +0.33(+2.64%)
May 27, 2021 12.50 12.50 12.50 111 -0.23(-1.81%)
May 25, 2021 12.73 12.73 12.73 22 -0.03(-0.24%)
May 24, 2021 12.80 12.80 12.76 12.76 400 -0.24(-1.85%)
May 21, 2021 13.00 13.00 13.00 13.00 356 +0.08(+0.62%)
May 19, 2021 12.92 12.92 12.92 144 -0.39(-2.93%)
May 18, 2021 13.31 13.31 13.31 13.31 194 +0.55(+4.35%)
May 17, 2021 13.28 13.67 12.75 12.76 2,096 -0.54(-4.03%)
May 14, 2021 13.34 13.34 12.88 13.29 4,175 -0.36(-2.63%)
May 13, 2021 13.65 13.65 13.65 13.65 217 +0.20(+1.49%)
May 12, 2021 13.48 13.48 13.21 13.45 2,476 -0.44(-3.17%)
May 11, 2021 13.50 13.89 12.76 13.89 6,031 +0.83(+6.38%)
May 10, 2021 11.70 19.58 11.62 13.06 72,652 +0.96(+7.91%)
May 07, 2021 11.95 12.10 11.95 12.10 1,122 +0.06(+0.53%)
May 06, 2021 11.67 12.04 11.67 12.04 930 +0.19(+1.57%)
May 05, 2021 11.85 11.85 11.85 66 +0.00(+0.00%)
May 04, 2021 11.85 11.85 11.85 11.85 159 +0.46(+4.04%)
May 03, 2021 11.39 11.39 11.39 13 +0.00(+0.00%)
Apr 30, 2021 11.39 11.39 11.39 118 +0.00(+0.00%)
Apr 29, 2021 11.95 11.95 11.39 11.39 1,988 -0.21(-1.81%)
Apr 28, 2021 11.60 11.60 11.60 11.60 467 -0.02(-0.17%)
Apr 27, 2021 11.62 11.62 11.62 19 +0.00(+0.00%)
Apr 26, 2021 12.49 12.49 11.62 11.62 384 -0.69(-5.61%)
Apr 23, 2021 12.31 12.31 12.31 12.31 200 +0.76(+6.62%)
Apr 22, 2021 11.55 11.55 11.55 7 +0.00(+0.00%)
Apr 21, 2021 11.55 11.55 11.55 11.55 68 +0.00(+0.00%)
Apr 20, 2021 11.15 11.55 11.15 11.55 622 +0.10(+0.84%)
Apr 19, 2021 11.45 11.45 11.45 11.45 380 -0.66(-5.45%)
Apr 16, 2021 12.11 12.11 12.11 12.11 200 -0.84(-6.49%)
Apr 15, 2021 12.95 12.95 12.95 12.95 239 +0.00(+0.00%)
Apr 14, 2021 12.95 12.95 329 +0.00(+0.00%)
Apr 13, 2021 12.95 12.95 12.95 12.95 649 +0.02(+0.15%)
Apr 12, 2021 12.95 12.95 12.90 12.93 1,182 -0.23(-1.75%)
Apr 09, 2021 13.16 13.16 13.16 13.16 800 +0.66(+5.28%)
Apr 08, 2021 12.50 12.50 12.50 12.50 259 -0.83(-6.23%)
Apr 07, 2021 13.60 13.60 12.77 13.33 409 +0.08(+0.61%)
Apr 06, 2021 13.25 13.25 83 +0.00(+0.00%)
Apr 05, 2021 13.25 13.25 13.25 13.25 227 +0.55(+4.33%)
Apr 01, 2021 13.28 13.52 12.50 12.70 1,200 -0.25(-1.93%)
Mar 31, 2021 13.35 13.92 12.95 12.95 695 -0.21(-1.61%)
Mar 30, 2021 13.94 13.94 13.16 13.16 533 -0.25(-1.89%)
Mar 29, 2021 13.41 13.41 13.41 13.41 545 -0.48(-3.42%)
Mar 26, 2021 13.89 13.89 13.89 13.89 200 +0.36(+2.66%)
Mar 25, 2021 13.32 14.00 13.32 13.53 1,086 -0.15(-1.10%)
Mar 24, 2021 14.59 14.59 13.68 13.68 2,975 -0.32(-2.29%)
Mar 23, 2021 12.70 14.00 12.70 14.00 2,103 +1.19(+9.29%)
Mar 22, 2021 11.97 12.81 11.97 12.81 1,235 -0.15(-1.16%)
Mar 19, 2021 12.54 12.96 12.03 12.96 4,200 +1.24(+10.58%)
Mar 18, 2021 11.50 11.72 11.50 11.72 547 +0.39(+3.44%)
Mar 17, 2021 10.92 11.33 10.52 11.33 2,243 +0.85(+8.11%)
Mar 16, 2021 10.48 10.48 10.48 10.48 271 -0.15(-1.41%)
Mar 15, 2021 10.75 10.75 10.63 10.63 721 +0.01(+0.09%)
Mar 12, 2021 10.62 10.62 10.62 10.62 400 -0.00(-0.02%)
Mar 11, 2021 10.62 10.62 10.62 10.62 415 +0.26(+2.53%)
Mar 10, 2021 10.94 10.99 10.36 10.36 1,264 +0.04(+0.39%)
Mar 09, 2021 10.32 10.32 10.32 10.32 642 -0.10(-0.96%)
Mar 08, 2021 11.01 11.01 10.42 10.42 878 -0.48(-4.40%)
Mar 05, 2021 10.90 10.90 10.90 10.90 100 +0.00(+0.00%)
Mar 04, 2021 10.70 10.90 10.60 10.90 3,214 +0.05(+0.43%)
Mar 03, 2021 11.01 11.01 10.85 10.85 1,071 +0.08(+0.77%)
Mar 02, 2021 11.02 11.25 10.62 10.77 2,747 -0.68(-5.92%)
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.