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 (%)
Feb 29, 2024 13.50 13.55 13.11 13.20 4,681 -0.30(-2.22%)
Feb 28, 2024 13.36 13.50 13.36 13.50 936 +0.20(+1.50%)
Feb 27, 2024 13.30 13.46 13.10 13.30 5,104 -0.02(-0.15%)
Feb 26, 2024 13.74 13.74 13.32 13.32 6,545 -0.18(-1.33%)
Feb 23, 2024 13.90 14.25 13.50 13.50 15,130 -0.22(-1.60%)
Feb 22, 2024 13.65 13.91 13.62 13.72 7,469 +0.48(+3.63%)
Feb 21, 2024 13.24 13.24 13.24 13.24 148 -0.46(-3.36%)
Feb 20, 2024 13.15 13.70 13.15 13.70 10,840 +0.20(+1.48%)
Feb 15, 2024 13.50 66 +0.10(+0.75%)
Feb 14, 2024 13.40 13.40 13.40 13.40 519 +0.33(+2.52%)
Feb 13, 2024 13.10 13.10 13.00 13.07 1,876 +0.07(+0.54%)
Feb 12, 2024 13.00 13.00 13.00 13.00 476 -0.55(-4.06%)
Feb 08, 2024 13.55 175 +0.05(+0.41%)
Feb 07, 2024 13.08 13.49 13.08 13.49 546 +0.21(+1.62%)
Feb 05, 2024 13.28 144 -0.23(-1.70%)
Feb 02, 2024 13.34 13.65 13.34 13.51 10,438 +0.26(+1.96%)
Feb 01, 2024 13.25 13.25 13.25 13.25 691 +0.01(+0.08%)
Jan 31, 2024 13.24 13.24 13.24 13.24 190 +0.14(+1.07%)
Jan 30, 2024 13.07 13.10 13.07 13.10 1,065 -0.15(-1.13%)
Jan 29, 2024 13.24 13.25 13.09 13.25 3,321 +0.30(+2.32%)
Jan 26, 2024 12.95 12.95 12.95 12.95 566 -0.11(-0.86%)
Jan 23, 2024 13.06 160 -0.09(-0.67%)
Jan 22, 2024 13.02 13.15 13.02 13.15 2,348 +0.24(+1.86%)
Jan 18, 2024 12.91 59 +0.00(+0.02%)
Jan 17, 2024 12.92 13.10 12.91 12.91 2,945 -0.18(-1.39%)
Jan 16, 2024 12.97 13.09 12.90 13.09 3,861 +0.12(+0.93%)
Jan 11, 2024 12.97 149 +0.14(+1.12%)
Jan 10, 2024 13.00 13.00 12.83 12.83 834 -0.17(-1.34%)
Jan 09, 2024 13.00 13.00 13.00 13.00 486 +0.20(+1.56%)
Jan 05, 2024 12.80 81 -0.10(-0.78%)
Jan 04, 2024 12.90 12.90 12.90 12.90 425 -0.05(-0.39%)
Jan 03, 2024 13.00 13.00 12.90 12.95 1,796 +0.04(+0.32%)
Jan 02, 2024 12.88 12.91 12.88 12.91 901 -0.06(-0.43%)
Dec 29, 2023 12.90 12.96 12.90 12.96 249 +0.15(+1.16%)
Dec 27, 2023 12.81 133 +0.16(+1.30%)
Dec 26, 2023 12.85 12.85 12.65 12.65 1,478 -0.33(-2.54%)
Dec 21, 2023 12.98 134 +0.42(+3.34%)
Dec 20, 2023 12.97 12.98 12.48 12.56 5,788 -0.36(-2.79%)
Dec 19, 2023 12.78 12.92 12.77 12.92 1,694 +0.26(+2.05%)
Dec 15, 2023 12.66 176 +0.05(+0.40%)
Dec 13, 2023 12.61 16 +0.03(+0.24%)
Dec 12, 2023 13.01 13.01 12.58 12.58 290 -0.20(-1.56%)
Dec 11, 2023 12.78 12.78 12.78 12.78 528 +0.00(+0.00%)
Dec 05, 2023 12.78 106 +0.17(+1.35%)
Dec 01, 2023 12.61 40 +0.06(+0.48%)
Nov 29, 2023 12.55 196 -0.05(-0.40%)
Nov 28, 2023 12.62 12.75 12.60 12.60 1,387 -0.05(-0.40%)
Nov 27, 2023 12.63 12.88 12.63 12.65 2,611 +0.06(+0.48%)
Nov 24, 2023 12.49 12.62 12.49 12.59 1,883 +0.17(+1.37%)
Nov 21, 2023 12.42 55 +0.02(+0.16%)
Nov 15, 2023 12.40 124 -0.05(-0.40%)
Nov 10, 2023 12.45 421 -0.05(-0.40%)
Nov 09, 2023 12.50 12.55 12.50 12.50 3,397 -0.22(-1.73%)
Nov 08, 2023 12.51 12.72 12.51 12.72 338 +0.22(+1.76%)
Nov 07, 2023 12.50 12.50 12.50 12.50 354 -0.23(-1.81%)
Nov 06, 2023 12.46 12.73 12.46 12.73 896 +0.10(+0.78%)
Nov 02, 2023 12.63 176 -0.03(-0.22%)
Oct 27, 2023 12.66 65 +0.17(+1.39%)
Oct 25, 2023 12.49 76 -0.01(-0.11%)
Oct 23, 2023 12.50 5 -0.09(-0.68%)
Oct 20, 2023 12.59 12.59 12.59 12.59 204 +0.09(+0.68%)
Oct 19, 2023 12.50 12.50 12.50 12.50 612 -0.04(-0.32%)
Oct 17, 2023 12.54 7 +0.02(+0.16%)
Oct 16, 2023 12.97 12.97 12.52 12.52 727 -0.39(-3.02%)
Oct 12, 2023 12.91 56 -0.09(-0.69%)
Oct 11, 2023 13.10 13.24 13.00 13.00 3,686 -0.10(-0.76%)
Oct 10, 2023 12.98 13.25 12.53 13.10 6,022 +0.14(+1.08%)
Oct 09, 2023 12.75 12.96 12.75 12.96 938 +0.16(+1.25%)
Oct 06, 2023 12.68 12.80 12.66 12.80 1,234 +0.54(+4.40%)
Oct 05, 2023 12.75 12.75 12.26 12.26 2,894 -0.42(-3.31%)
Oct 04, 2023 12.80 12.81 12.65 12.68 1,426 -0.22(-1.71%)
Oct 03, 2023 12.58 12.95 12.45 12.90 5,716 -0.22(-1.68%)
Sep 29, 2023 13.12 183 +0.14(+1.08%)
Sep 27, 2023 12.98 89 +0.14(+1.09%)
Sep 26, 2023 12.80 12.89 12.55 12.84 1,795 +0.30(+2.39%)
Sep 25, 2023 12.54 12.54 12.54 12.54 398 -0.03(-0.23%)
Sep 22, 2023 12.57 12.57 12.57 12.57 1,047 -0.13(-1.04%)
Sep 20, 2023 12.70 175 -0.34(-2.60%)
Sep 18, 2023 13.04 443 -0.11(-0.84%)
Sep 15, 2023 12.70 13.15 12.50 13.15 15,131 +0.35(+2.74%)
Sep 14, 2023 12.90 12.90 12.60 12.80 3,969 +0.40(+3.22%)
Sep 13, 2023 12.59 12.65 12.40 12.40 3,758 -0.35(-2.74%)
Sep 12, 2023 12.98 13.00 12.42 12.75 7,254 -0.13(-1.02%)
Sep 11, 2023 12.94 13.09 12.50 12.88 23,024 +0.03(+0.25%)
Sep 08, 2023 12.50 12.95 12.46 12.85 9,305 +0.40(+3.21%)
Sep 07, 2023 12.38 12.45 12.38 12.45 318 +0.09(+0.73%)
Sep 05, 2023 12.36 158 +0.00(+0.00%)
Sep 01, 2023 12.45 12.50 12.36 12.36 2,715 +0.16(+1.31%)
Aug 31, 2023 12.32 12.52 12.05 12.20 3,704 +0.10(+0.83%)
Aug 30, 2023 12.51 12.52 11.88 12.10 10,552 -0.40(-3.20%)
Aug 29, 2023 12.35 12.93 12.35 12.50 3,432 -0.08(-0.64%)
Aug 28, 2023 12.71 12.95 12.16 12.58 21,635 +0.23(+1.86%)
Aug 25, 2023 11.99 12.45 11.96 12.35 29,353 +0.41(+3.43%)
Aug 24, 2023 11.99 12.00 11.81 11.94 10,556 +0.24(+2.05%)
Aug 23, 2023 11.83 12.00 11.65 11.70 10,016 +0.10(+0.86%)
Aug 22, 2023 10.24 11.64 10.22 11.60 27,149 +1.32(+12.84%)
Aug 18, 2023 10.28 13 +0.28(+2.80%)
Aug 16, 2023 10.00 20 -0.15(-1.48%)
Aug 15, 2023 10.34 10.34 10.15 10.15 426 -0.34(-3.24%)
Aug 14, 2023 10.69 10.69 10.49 10.49 708 +0.24(+2.34%)
Aug 11, 2023 10.24 10.25 10.23 10.25 1,117 +0.10(+0.99%)
Aug 10, 2023 10.15 10.15 10.13 10.15 844 +0.00(+0.00%)
Aug 09, 2023 10.15 10.15 10.12 10.15 842 +0.00(+0.00%)
Aug 08, 2023 9.850 10.15 9.850 10.15 728 +0.01(+0.10%)
Aug 07, 2023 10.05 10.15 9.830 10.14 1,445 +0.07(+0.70%)
Aug 04, 2023 10.07 10.15 10.07 10.07 1,201 +0.00(+0.00%)
Aug 03, 2023 10.15 10.20 10.07 10.07 1,989 -0.08(-0.79%)
Aug 02, 2023 10.15 10.15 10.15 10.15 1,334 +0.00(+0.00%)
Aug 01, 2023 10.15 10.15 10.15 10.15 306 +0.01(+0.05%)
Jul 31, 2023 10.14 10.14 10.14 10.14 420 +0.06(+0.60%)
Jul 28, 2023 9.900 10.08 9.900 10.08 915 +0.01(+0.09%)
Jul 25, 2023 10.07 2 +0.07(+0.75%)
Jul 24, 2023 9.980 10.00 9.980 10.00 687 -0.24(-2.34%)
Jul 19, 2023 10.24 193 +0.39(+3.96%)
Jul 12, 2023 9.850 66 -0.20(-1.99%)
Jul 10, 2023 10.05 12 +0.03(+0.30%)
Jul 06, 2023 10.02 52 +0.02(+0.20%)
Jul 05, 2023 9.860 10.00 9.860 10.00 617 +0.01(+0.10%)
Jun 30, 2023 9.990 3 +0.03(+0.30%)
Jun 29, 2023 9.820 9.960 9.820 9.960 599 -0.14(-1.39%)
Jun 27, 2023 10.10 71 -0.07(-0.69%)
Jun 26, 2023 10.19 10.19 10.17 10.17 844 +0.17(+1.70%)
Jun 22, 2023 10.00 30 +0.00(+0.00%)
Jun 21, 2023 9.960 10.00 9.900 10.00 1,640 -0.16(-1.57%)
Jun 16, 2023 10.16 76 +0.22(+2.21%)
Jun 15, 2023 10.08 10.08 9.900 9.940 1,518 -0.08(-0.80%)
Jun 14, 2023 9.885 10.02 9.885 10.02 1,686 +0.12(+1.21%)
Jun 13, 2023 9.890 9.900 9.890 9.900 2,077 +0.00(+0.00%)
Jun 12, 2023 9.900 9.900 9.900 9.900 220 -0.09(-0.90%)
Jun 07, 2023 9.990 35 -0.02(-0.20%)
Jun 05, 2023 10.01 4 +0.02(+0.20%)
Jun 02, 2023 9.990 9.990 9.858 9.990 1,499 +0.10(+1.01%)
May 30, 2023 9.890 4 -0.00(-0.05%)
May 26, 2023 9.895 9.895 9.895 9.895 165 +0.09(+0.97%)
May 25, 2023 9.800 9.800 9.800 9.800 165 -0.17(-1.70%)
May 23, 2023 9.970 28 -0.18(-1.77%)
May 22, 2023 9.990 10.17 9.959 10.15 2,733 +0.15(+1.50%)
May 19, 2023 9.817 10.00 9.817 10.00 4,754 +0.01(+0.10%)
May 18, 2023 9.990 9.990 9.990 9.990 563 +0.18(+1.83%)
May 12, 2023 9.810 61 +0.19(+1.92%)
May 10, 2023 9.625 21 +0.08(+0.89%)
May 05, 2023 9.540 10 -0.00(-0.03%)
May 04, 2023 9.543 9.543 9.543 9.543 235 +0.00(+0.03%)
May 03, 2023 9.665 9.665 9.540 9.540 902 -0.12(-1.29%)
May 02, 2023 9.840 9.840 9.665 9.665 1,456 -0.11(-1.07%)
Apr 28, 2023 9.770 108 +0.35(+3.76%)
Apr 27, 2023 9.416 9.416 9.416 9.416 927 -0.22(-2.32%)
Apr 26, 2023 9.580 9.640 9.576 9.640 631 +0.08(+0.84%)
Apr 25, 2023 9.570 9.570 9.560 9.560 1,003 -0.04(-0.37%)
Apr 24, 2023 9.590 9.660 9.560 9.595 1,446 -0.10(-1.06%)
Apr 20, 2023 9.698 82 -0.15(-1.54%)
Apr 19, 2023 9.850 9.850 9.850 9.850 333 -0.02(-0.20%)
Apr 18, 2023 9.690 9.870 9.560 9.870 1,588 +0.12(+1.23%)
Apr 17, 2023 9.560 9.750 9.560 9.750 271 -0.08(-0.81%)
Apr 14, 2023 9.800 9.830 9.560 9.830 1,566 -0.01(-0.10%)
Apr 13, 2023 9.840 9.840 9.840 9.840 187 -0.04(-0.40%)
Apr 11, 2023 9.880 3,180 +0.09(+0.92%)
Apr 05, 2023 9.790 44 -0.19(-1.90%)
Apr 03, 2023 9.980 37 +0.55(+5.83%)
Mar 31, 2023 9.200 9.430 9.060 9.430 4,759 +0.33(+3.68%)
Mar 30, 2023 9.210 9.210 9.095 9.095 629 -0.12(-1.25%)
Mar 29, 2023 9.210 9.210 9.210 9.210 151 -0.02(-0.22%)
Mar 28, 2023 8.600 9.250 8.600 9.230 5,243 +0.08(+0.87%)
Mar 27, 2023 9.500 9.500 9.150 9.150 1,384 -0.23(-2.45%)
Mar 24, 2023 9.660 9.660 9.380 9.380 1,476 -0.13(-1.37%)
Mar 23, 2023 9.710 9.713 9.510 9.510 534 +0.00(+0.00%)
Mar 22, 2023 9.610 9.810 9.510 9.510 2,128 -0.34(-3.45%)
Mar 20, 2023 9.850 75 -0.08(-0.81%)
Mar 17, 2023 9.930 9.930 9.930 9.930 548 +0.07(+0.71%)
Mar 16, 2023 9.860 9.860 9.860 9.860 164 +0.31(+3.25%)
Mar 15, 2023 9.960 9.960 9.550 9.550 1,375 -0.03(-0.31%)
Mar 14, 2023 9.858 9.858 9.580 9.580 867 -0.02(-0.21%)
Mar 13, 2023 9.611 9.611 9.600 9.600 849 -0.41(-4.09%)
Mar 08, 2023 10.01 226 +0.16(+1.62%)
Mar 07, 2023 9.900 9.930 9.650 9.850 723 -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.