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 (%)
Sep 30, 2019 10.27 10.27 10.27 10.27 14 +0.00(+0.00%)
Sep 27, 2019 10.27 10.27 10.27 10.27 100 +0.00(+0.00%)
Sep 26, 2019 10.23 10.27 10.23 10.27 318 +0.28(+2.80%)
Sep 25, 2019 9.980 9.990 9.930 9.990 1,337 -0.13(-1.28%)
Sep 24, 2019 10.12 10.12 35 +0.00(+0.00%)
Sep 23, 2019 10.17 10.17 10.12 10.12 1,294 +0.09(+0.90%)
Sep 20, 2019 10.03 10.03 10.03 10.03 1,100 +0.23(+2.35%)
Sep 19, 2019 9.798 9.800 9.798 9.800 550 -0.20(-2.00%)
Sep 18, 2019 9.820 10.00 9.750 10.00 2,454 +0.32(+3.31%)
Sep 17, 2019 9.680 9.680 9.680 9.680 165 -0.18(-1.83%)
Sep 16, 2019 9.710 9.860 9.710 9.860 504 +0.24(+2.49%)
Sep 13, 2019 9.620 9.620 9.620 9.620 100 -0.38(-3.80%)
Sep 12, 2019 9.550 10.00 9.550 10.00 2,700 +0.05(+0.48%)
Sep 10, 2019 9.953 9.953 9.953 0 -0.05(-0.47%)
Sep 09, 2019 9.529 10.00 9.529 10.00 910 +0.06(+0.65%)
Sep 06, 2019 10.00 10.00 9.500 9.936 1,300 -0.20(-2.01%)
Sep 05, 2019 10.33 10.35 10.00 10.14 1,622 -0.06(-0.56%)
Sep 03, 2019 10.20 10.20 10.20 0 -0.15(-1.48%)
Aug 30, 2019 10.30 10.35 10.30 10.35 1,300 +0.04(+0.39%)
Aug 29, 2019 10.35 10.35 10.25 10.31 2,991 +0.36(+3.62%)
Aug 28, 2019 10.35 10.35 9.350 9.950 17,061 +0.04(+0.40%)
Aug 27, 2019 10.34 10.35 9.911 9.911 647 -0.34(-3.31%)
Aug 26, 2019 10.35 10.35 10.06 10.25 6,052 -0.10(-0.97%)
Aug 23, 2019 10.30 10.35 10.000 10.35 500 +0.05(+0.49%)
Aug 22, 2019 10.20 10.35 10.15 10.30 4,853 +0.20(+1.98%)
Aug 21, 2019 10.10 10.10 10.10 10.10 233 -0.13(-1.27%)
Aug 20, 2019 10.23 10.23 10.23 10.23 199 +0.53(+5.48%)
Aug 19, 2019 9.698 9.698 9.698 9.698 203 -0.55(-5.38%)
Aug 16, 2019 9.530 10.25 9.530 10.25 4,100 +0.30(+3.02%)
Aug 15, 2019 9.530 9.980 9.432 9.950 9,459 +0.30(+3.11%)
Aug 14, 2019 9.910 10.01 9.570 9.650 7,920 -0.35(-3.50%)
Aug 13, 2019 9.400 10.00 9.000 10.00 13,415 +1.00(+11.11%)
Aug 12, 2019 9.000 9.260 8.950 9.000 4,438 -0.02(-0.22%)
Aug 09, 2019 9.200 9.200 8.950 9.020 2,100 -0.08(-0.88%)
Aug 08, 2019 9.100 9.100 9.100 9.100 188 +0.06(+0.72%)
Aug 06, 2019 9.035 9.035 9.035 0 -0.37(-3.88%)
Aug 05, 2019 9.600 9.629 9.400 9.400 1,918 -0.23(-2.39%)
Aug 02, 2019 9.610 9.660 9.610 9.630 300 -0.65(-6.32%)
Aug 01, 2019 10.28 10.28 10.28 10.28 51 +0.00(+0.00%)
Jul 31, 2019 10.28 10.28 10.28 10.28 5 +0.00(+0.00%)
Jul 30, 2019 10.28 10.28 10.28 10.28 196 -0.01(-0.10%)
Jul 29, 2019 9.648 10.29 9.648 10.29 986 +0.34(+3.45%)
Jul 26, 2019 9.600 9.947 9.600 9.947 700 +0.37(+3.89%)
Jul 23, 2019 9.575 9.575 9.575 0 +0.07(+0.79%)
Jul 22, 2019 9.600 9.600 9.500 9.500 1,392 -0.15(-1.55%)
Jul 19, 2019 9.650 9.650 9.650 9.650 100 +0.00(+0.00%)
Jul 17, 2019 9.650 9.650 9.650 0 +0.00(+0.00%)
Jul 16, 2019 9.650 9.650 73 +0.00(+0.00%)
Jul 12, 2019 9.650 9.650 9.650 0 -0.30(-3.02%)
Jul 11, 2019 9.900 9.954 9.900 9.950 1,367 -0.00(-0.02%)
Jul 10, 2019 9.952 9.952 9.952 9.952 163 +0.08(+0.78%)
Jul 09, 2019 9.875 9.875 9.875 9.875 140 +0.00(+0.00%)
Jul 08, 2019 9.875 9.875 8 +0.00(+0.00%)
Jul 05, 2019 9.875 9.875 9.875 9.875 100 +0.00(+0.00%)
Jul 03, 2019 9.875 9.875 9.875 9.875 500 +0.18(+1.80%)
Jul 02, 2019 10.10 10.10 9.685 9.700 542 -0.05(-0.51%)
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.