CKX Lands Inc Historical Data - CKX | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
AMEX
CKX Lands Inc (CKX)
CKX Lands Inc (CKX) Historical

CKX Lands Inc (CKX)

14.4399

0.5399

(3.88%)

Closed April 28 4:00PM

Delayed by 15 minutes

14.4399

0.00

(0.00%)

After Hours: 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.9899	7.35985130112	13.45	14.58	13.35	4957	14.16639694	CS
4	1.2299	9.31037093111	13.21	14.58	13.2	2157	13.86249785	CS
12	1.1099	8.3263315829	13.33	14.58	12.97	2637	13.54308711	CS
26	2.3699	19.6346313173	12.07	14.58	12.07	1760	13.30858322	CS
52	4.8635	50.7863080072	9.5764	14.58	9.17	2051	12.47847676	CS
156	1.9499	15.6116893515	12.49	19.5799	8.6	4694	12.2881212	CS
260	4.2499	41.7065750736	10.19	19.5799	7.5	3314	11.90321341	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	14.4399	0.54	3.88	13.716	14.4399	13.64	773
1714084200	13.9	-0.46	-3.18	14.35	14.35	13.9	636
1713997800	14.3568	-0.04	-0.28	14.23	14.58	14.23	3656
1713911400	14.3966	0.14	0.96	14.42	14.42	14.03	519
1713825000	14.26	0.58	4.23	13.95	14.34	13.87	15446
1713565800	13.6816	0.45	3.41	13.45	13.7	13.35	4053
1713479400	13.23	-0.22	-1.64	13.27	13.27	13.23	817
1713393000	13.45	0	0.00	13.44	13.45	13.44	14
1713306600	13.45	-0.06	-0.44	13.24	13.46	13.23	828
1713220200	13.51	0.08	0.60	13.59	13.59	13.25	1213
1712961000	13.43	-0.11	-0.81	13.54	13.54	13.43	290
1712874600	13.5399	-0.07	-0.52	13.55	13.55	13.5399	339
1712788200	13.61	0.18	1.34	13.56	13.61	13.55	417
1712701800	13.43	0.01	0.07	13.43	13.43	13.43	467
1712615400	13.42	0.05	0.37	13.34	13.45	13.34	972
1712356200	13.37	-0.13	-0.96	13.5	13.5	13.36	517
1712269800	13.5	0.05	0.37	13.63	13.63	13.4817	1251
1712183400	13.45	0.12	0.90	13.36	13.51	13.34	1402
1712097000	13.33	-0.02	-0.15	13.4	13.48	13.2	2740
1712010600	13.35	0.15	1.14	13.21	13.775	13.2	4920
1711665000	13.2	0.04	0.30	13.16	13.2899	13.16	3740
1711578600	13.16	-0.32	-2.37	13.45	13.45	13.15	1179
1711492200	13.48	0.34	2.61	13.2	13.48	13.2	3935
1711405800	13.1375	-0.17	-1.30	13.32	13.33	13.1375	4540
1711146600	13.31	0	0.00	13.43	13.43	13.31	283
1711060200	13.31	-0.19	-1.41	13.45	13.45	13.2	4329
1710973800	13.5	0.25	1.89	13.25	13.5	13.25	331
1710887400	13.25	-0.06	-0.45	13.69	13.97	13.25	146
1710801000	13.31	-0.43	-3.13	14.1	14.1	13.31	2226
1710541800	13.74	0.47	3.51	13.33	13.74	13.3	2016
1710455400	13.2736	-0.23	-1.68	13.3	13.45	13.2	1794
1710369000	13.5	0	0.00	13.64	13.64	13.5	182
1710282600	13.5	0.3	2.27	13.25	13.59	13.25	422
1710196200	13.2	0	0.00	13.2	13.68	13.2	378
1709940600	13.2	-0.1	-0.75	13.31	13.35	13.06	2471
1709854200	13.3	-0.16	-1.19	13.51	13.99	13.3	533
1709767800	13.46	0	0.00	13.75	13.75	13.31	80
1709681400	13.46	0.04	0.30	13.39	13.46	13.25	1226
1709595000	13.42	0.01	0.07	13.57	13.75	13.4	3957
1709335800	13.41	0.21	1.59	13.02	13.58	13.02	6543
1709249400	13.2	-0.3	-2.22	13.5	13.55	13.11	4681
1709163000	13.5	0.2	1.50	13.5	13.5	13.36	936
1709076600	13.3	-0.02	-0.15	13.3	13.46	13.1	5104
1708990200	13.32	-0.18	-1.33	13.94	13.94	13.32	6545
1708731000	13.5	-0.22	-1.60	13.77	14.25	13.5	15130
1708644600	13.72	0.48	3.63	13.65	13.91	13.62	7469
1708558200	13.24	-0.46	-3.36	13.24	13.65	13.24	148
1708471800	13.6999	0.2	1.48	13.55	13.85	13.15	10840
1708126200	13.5	0	0.00	13.51	13.55	13.305	66
1708039800	13.5	0.1	0.75	13.45	13.52	13.45	854
1707953400	13.4	0.33	2.52	13.4	13.42	13.37	519
1707867000	13.07	0.07	0.54	13.1	13.1	12.97	1876
1707780600	13	-0.55	-4.06	13.49	13.49	13	476
1707521400	13.5499	0	0.00	13.6	13.6	13.285	175
1707435000	13.5499	0.05	0.41	13.55	13.55	13.54	979
1707348600	13.495	0.22	1.62	13.33	13.99	13.0845	546
1707262200	13.28	0	0.00	13.33	13.4	13.28	144
1707175800	13.28	-0.23	-1.70	13.56	13.7796	13.2	4726
1706916600	13.51	0.26	1.96	13.33	13.65	13.25	10438
1706830200	13.25	0.01	0.08	13.24	13.25	13.24	691
1706743800	13.24	0.14	1.07	13.24	13.24	13.24	190
1706657400	13.1	-0.15	-1.13	13.0732	13.24	13.0732	1065
1706571000	13.25	0.3	2.32	13.25	13.25	13.09	3321

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions