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 (%)
Aug 31, 2020 10.09 10.18 10.04 10.18 2,973 +0.19(+1.90%)
Aug 28, 2020 9.720 10.00 9.715 9.990 1,700 +0.19(+1.92%)
Aug 27, 2020 9.802 9.802 9.802 9.802 332 -0.20(-1.98%)
Aug 26, 2020 9.460 10.00 9.460 10.00 1,348 +0.20(+2.00%)
Aug 25, 2020 9.711 9.950 9.711 9.803 2,339 +0.09(+0.96%)
Aug 24, 2020 9.705 9.891 9.705 9.710 1,819 -0.13(-1.31%)
Aug 21, 2020 9.839 9.839 9.839 9.839 100 +0.00(+0.00%)
Aug 20, 2020 9.790 9.839 9.790 9.839 3,048 +0.05(+0.53%)
Aug 19, 2020 9.760 9.807 9.580 9.788 1,953 -0.10(-1.04%)
Aug 18, 2020 9.550 9.890 9.550 9.890 615 +0.19(+1.98%)
Aug 17, 2020 9.745 9.745 9.610 9.698 1,586 +0.06(+0.66%)
Aug 14, 2020 9.960 9.960 9.635 9.635 400 +0.13(+1.42%)
Aug 13, 2020 9.500 9.500 9.500 9.500 1 +0.00(+0.00%)
Aug 12, 2020 9.401 9.770 9.401 9.500 2,221 +0.00(+0.00%)
Aug 11, 2020 9.500 9.500 9.500 9.500 146 +0.00(+0.00%)
Aug 10, 2020 9.040 9.500 9.040 9.500 800 +0.15(+1.58%)
Aug 07, 2020 9.352 9.352 9.352 9.352 100 +0.10(+1.11%)
Aug 06, 2020 8.960 9.250 8.725 9.250 1,701 +0.44(+4.93%)
Aug 05, 2020 8.815 8.815 8.815 8.815 101 -0.19(-2.06%)
Aug 04, 2020 9.000 9.000 9.000 9.000 423 +0.01(+0.11%)
Aug 03, 2020 9.300 9.300 8.990 8.990 493 +0.17(+1.93%)
Jul 31, 2020 9.059 9.059 8.820 8.820 400 -0.18(-2.00%)
Jul 30, 2020 9.000 9.000 9.000 9.000 25 +0.00(+0.00%)
Jul 29, 2020 9.000 9.000 9.000 9.000 11 +0.00(+0.00%)
Jul 28, 2020 9.000 9.000 20 +0.00(+0.00%)
Jul 27, 2020 9.000 9.000 9.000 9.000 6 +0.00(+0.00%)
Jul 22, 2020 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 21, 2020 9.000 9.000 9.000 9.000 112 -0.02(-0.22%)
Jul 20, 2020 8.878 9.020 8.878 9.020 2,122 +0.07(+0.78%)
Jul 17, 2020 8.450 8.950 8.450 8.950 500 +1.05(+13.29%)
Jul 16, 2020 7.900 7.900 7.900 7.900 8 +0.00(+0.00%)
Jul 15, 2020 7.900 7.900 86 +0.00(+0.00%)
Jul 14, 2020 7.900 7.900 7.900 7.900 255 +0.02(+0.20%)
Jul 13, 2020 7.880 7.884 7.700 7.884 692 -0.16(-2.03%)
Jul 10, 2020 8.047 8.047 8.047 8.047 100 +0.00(+0.00%)
Jul 09, 2020 8.050 8.050 8.047 8.047 4,312 -0.00(-0.03%)
Jul 08, 2020 8.050 8.050 1 +0.00(+0.00%)
Jul 07, 2020 8.050 8.050 8.050 8.050 66 +0.00(+0.00%)
Jul 06, 2020 8.125 8.125 7.950 8.050 1,730 +0.00(+0.00%)
Jul 02, 2020 8.050 8.050 8.050 8.050 300 -0.47(-5.52%)
Jul 01, 2020 8.520 8.520 8.520 8.520 491 +0.38(+4.66%)
Jun 30, 2020 8.140 8.140 8.140 8.140 31 +0.00(+0.00%)
Jun 29, 2020 8.140 8.140 8.140 8.140 83 +0.00(+0.00%)
Jun 26, 2020 8.140 8.140 8.140 8.140 100 +0.00(+0.00%)
Jun 25, 2020 8.140 8.140 8.140 8.140 14 +0.00(+0.00%)
Jun 24, 2020 8.140 8.140 25 +0.00(+0.00%)
Jun 23, 2020 8.120 8.360 8.100 8.140 5,300 +0.08(+1.00%)
Jun 22, 2020 8.060 8.060 97 +0.00(+0.00%)
Jun 19, 2020 8.060 8.060 8.060 8.060 100 -0.34(-4.05%)
Jun 18, 2020 8.400 8.400 8.400 8.400 37 +0.00(+0.00%)
Jun 17, 2020 8.400 8.400 28 +0.00(+0.00%)
Jun 16, 2020 8.400 8.400 8.400 8.400 142 +0.30(+3.70%)
Jun 15, 2020 8.050 8.180 8.040 8.100 5,722 +0.05(+0.62%)
Jun 12, 2020 8.060 8.060 8.050 8.050 3,000 +0.06(+0.75%)
Jun 11, 2020 7.990 7.990 7.990 7.990 153 +0.09(+1.14%)
Jun 10, 2020 7.900 7.900 7.900 7.900 11 +0.00(+0.00%)
Jun 09, 2020 7.910 7.910 7.850 7.900 3,806 -0.10(-1.25%)
Jun 08, 2020 8.050 8.060 8.000 8.000 47,219 -0.01(-0.12%)
Jun 05, 2020 8.010 8.010 8.010 8.010 200 +0.01(+0.12%)
Jun 04, 2020 8.000 8.000 250 +0.00(+0.00%)
Jun 03, 2020 7.900 8.000 7.900 8.000 537 +0.00(+0.00%)
Jun 02, 2020 7.990 8.000 7.990 8.000 5,710 +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.