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 )

13.94 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
Jul 01, 2019 9.750 9.750 9.750 9.750 12 +0.00(+0.00%)
Jun 28, 2019 10.10 10.10 9.750 9.750 400 +0.05(+0.52%)
Jun 27, 2019 9.700 9.700 9.700 9.700 65 +0.00(+0.00%)
Jun 26, 2019 9.700 9.700 9.700 9.700 457 -0.44(-4.34%)
Jun 25, 2019 10.14 10.14 10.14 10.14 98 +0.00(+0.00%)
Jun 24, 2019 10.14 10.14 10.14 10.14 152 +0.00(+0.00%)
Jun 21, 2019 10.14 10.14 10.14 10.14 100 +0.44(+4.54%)
Jun 20, 2019 9.800 9.980 9.530 9.700 1,977 -0.10(-1.02%)
Jun 19, 2019 9.535 9.906 9.535 9.800 811 +0.29(+3.05%)
Jun 18, 2019 9.510 9.510 168 +0.00(+0.00%)
Jun 17, 2019 9.510 9.667 9.510 9.510 1,551 -0.33(-3.37%)
Jun 14, 2019 9.951 9.951 9.842 9.842 1,400 -0.15(-1.49%)
Jun 13, 2019 9.990 9.990 9.990 9.990 101 -0.16(-1.58%)
Jun 12, 2019 9.840 10.15 9.800 10.15 1,437 +0.30(+3.02%)
Jun 11, 2019 10.05 10.05 9.690 9.852 2,016 -0.29(-2.84%)
Jun 10, 2019 10.14 10.14 10.14 10.14 231 +0.14(+1.40%)
Jun 07, 2019 10.000 10.000 10.000 10.000 300 +0.03(+0.30%)
Jun 06, 2019 9.970 9.970 9.963 9.970 1,524 +0.02(+0.20%)
Jun 05, 2019 9.950 9.950 9.950 9.950 1,140 +0.00(+0.00%)
Jun 04, 2019 9.950 9.950 9.950 9.950 510 +0.00(+0.00%)
Jun 03, 2019 9.950 9.950 9.950 9.950 580 +0.00(+0.00%)
May 31, 2019 10.00 10.00 9.950 9.950 1,800 +0.00(+0.00%)
May 30, 2019 9.970 9.970 9.950 9.950 4,654 -0.02(-0.22%)
May 29, 2019 9.972 9.972 9.972 5 +0.00(+0.00%)
May 28, 2019 9.972 9.972 9.972 582 +0.00(+0.00%)
May 24, 2019 9.950 10.00 9.950 9.972 700 -0.03(-0.28%)
May 23, 2019 9.950 10.00 9.950 10.00 2,505 +0.06(+0.59%)
May 21, 2019 9.941 9.941 9.941 0 -0.01(-0.09%)
May 20, 2019 9.950 9.950 9.950 9.950 1,946 -0.00(-0.03%)
May 17, 2019 9.953 9.953 9.735 9.953 700 +0.27(+2.82%)
May 16, 2019 9.310 10.00 9.310 9.680 4,944 -0.41(-4.09%)
May 15, 2019 10.09 10.09 10.09 10.09 5 +0.00(+0.00%)
May 14, 2019 10.09 10.09 10.09 10.09 102 -0.01(-0.12%)
May 13, 2019 10.10 10.10 10.10 10.10 76 +0.00(+0.00%)
May 10, 2019 10.10 10.10 10.10 10.10 100 +0.00(+0.00%)
May 09, 2019 10.10 10.10 10.10 10.10 3 +0.00(+0.00%)
May 08, 2019 10.10 10.10 10.10 10.10 553 +0.14(+1.37%)
May 07, 2019 10.15 10.15 9.850 9.968 3,392 +0.26(+2.66%)
May 06, 2019 9.710 9.710 9.710 9.710 126 -0.29(-2.90%)
May 03, 2019 10.05 10.05 9.950 10.00 700 +0.00(+0.00%)
May 02, 2019 10.13 10.13 10.000 10.000 1,734 -0.14(-1.38%)
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.