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, 2023 10.20 246 -0.01(-0.10%)
Feb 27, 2023 10.21 10.21 10.21 10.21 324 +0.24(+2.41%)
Feb 24, 2023 9.700 9.970 9.700 9.970 1,095 +0.27(+2.73%)
Feb 23, 2023 9.705 9.705 9.705 9.705 2,889 -0.13(-1.37%)
Feb 22, 2023 9.840 9.840 9.840 9.840 3,208 +0.14(+1.42%)
Feb 21, 2023 9.600 9.724 9.600 9.702 2,458 +0.10(+1.06%)
Feb 17, 2023 9.700 9.787 9.540 9.600 5,121 -0.14(-1.43%)
Feb 16, 2023 9.930 10.00 9.739 9.739 20,896 +0.07(+0.68%)
Feb 15, 2023 9.740 9.740 9.660 9.673 1,438 -0.02(-0.17%)
Feb 14, 2023 9.660 9.820 9.650 9.690 12,826 -0.13(-1.32%)
Feb 13, 2023 9.700 10.00 9.700 9.820 7,767 +0.12(+1.24%)
Feb 10, 2023 9.890 9.890 9.680 9.700 753 +0.03(+0.30%)
Feb 09, 2023 9.800 9.830 9.500 9.671 7,839 -0.16(-1.61%)
Feb 08, 2023 9.810 9.858 9.710 9.830 2,611 -0.03(-0.31%)
Feb 07, 2023 9.850 9.900 9.830 9.860 9,385 -0.05(-0.50%)
Feb 06, 2023 9.910 9.910 9.910 9.910 328 -0.15(-1.54%)
Feb 02, 2023 10.06 116 +0.09(+0.95%)
Feb 01, 2023 9.990 9.990 9.950 9.970 862 -0.02(-0.20%)
Jan 31, 2023 9.990 10.000 9.989 9.990 1,351 -0.00(-0.00%)
Jan 30, 2023 9.975 9.990 9.975 9.990 548 -0.11(-1.09%)
Jan 27, 2023 10.10 10.10 10.03 10.10 2,128 +0.06(+0.60%)
Jan 26, 2023 10.05 10.08 9.963 10.04 3,689 -0.05(-0.50%)
Jan 25, 2023 10.17 10.17 10.01 10.09 1,823 -0.09(-0.88%)
Jan 24, 2023 10.10 10.18 10.10 10.18 1,383 -0.28(-2.68%)
Jan 23, 2023 10.46 10.46 10.10 10.46 2,183 +0.32(+3.14%)
Jan 20, 2023 10.15 10.35 9.899 10.14 3,633 -0.16(-1.54%)
Jan 17, 2023 10.30 39 -0.19(-1.81%)
Jan 13, 2023 10.26 10.50 10.26 10.49 3,018 +0.35(+3.50%)
Jan 12, 2023 10.26 10.28 10.14 10.14 1,161 +0.08(+0.75%)
Jan 10, 2023 10.06 168 +0.04(+0.40%)
Jan 09, 2023 10.01 10.02 10.01 10.02 523 +0.03(+0.30%)
Jan 06, 2023 9.923 10.02 9.923 9.990 510 +0.03(+0.25%)
Jan 04, 2023 9.965 255 -0.06(-0.57%)
Jan 03, 2023 9.890 10.09 9.890 10.02 1,823 +0.07(+0.72%)
Dec 30, 2022 9.950 9.950 9.950 9.950 261 -0.16(-1.62%)
Dec 29, 2022 9.930 10.11 9.900 10.11 1,421 +0.11(+1.14%)
Dec 28, 2022 10.01 10.03 10.00 10.00 709 -0.07(-0.70%)
Dec 27, 2022 10.07 10.07 10.07 10.07 141 -0.03(-0.30%)
Dec 23, 2022 10.10 10.10 10.10 10.10 149 +0.15(+1.51%)
Dec 22, 2022 9.950 9.950 9.950 9.950 687 -0.05(-0.50%)
Dec 21, 2022 10.00 10.00 10.00 10.00 1,563 +0.00(+0.00%)
Dec 20, 2022 10.00 10.00 10.00 10.00 3,893 +0.00(+0.00%)
Dec 19, 2022 10.00 10.00 10.00 10.00 2,542 -0.22(-2.15%)
Dec 16, 2022 10.11 10.26 10.11 10.22 1,655 -0.04(-0.39%)
Dec 15, 2022 10.37 10.37 10.26 10.26 3,291 -0.20(-1.91%)
Dec 14, 2022 10.46 10.46 10.46 10.46 326 -0.22(-2.06%)
Dec 13, 2022 10.68 10.68 10.68 10.68 309 -0.08(-0.74%)
Dec 09, 2022 10.76 421 +0.25(+2.38%)
Dec 08, 2022 10.51 10.51 10.51 10.51 676 +0.00(+0.00%)
Dec 07, 2022 10.45 10.87 10.45 10.51 2,448 -0.35(-3.22%)
Dec 06, 2022 10.86 10.86 10.86 10.86 137 +0.01(+0.09%)
Dec 05, 2022 10.85 10.85 10.85 10.85 332 +0.21(+1.97%)
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.