CKX Lands Inc Historical Data - CKX | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

CKX Lands Inc (CKX)

13.19

0.042

(0.32%)

Closed July 17 4:00PM

Delayed by 15 minutes

13.37

0.18

(1.36%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1899	1.46075799417	13.0001	13.37	13	695	13.04629505	CS
4	-0.71	-5.10791366906	13.9	14.1	12.77	2041	13.39519951	CS
12	-1.04	-7.30850316233	14.23	14.58	12.77	1182	13.64148749	CS
26	0.273	2.11349384532	12.917	14.58	12.77	1838	13.52968062	CS
52	3.34	33.9086294416	9.85	14.58	9.5	2084	12.86654951	CS
156	0.69	5.52	12.5	16.5	8.6	4648	12.29536646	CS
260	3.54	36.6839378238	9.65	19.5799	7.5	3326	11.95445622	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721255400	13.19	0.04	0.32	13.37	13.37	13.03	287
1721169000	13.148	0.14	1.10	13.148	13.148	13.148	153
1721082600	13.005	-0.19	-1.40	13.19	13.19	13.005	353
1720823400	13.19	0.19	1.46	13	13.2	13	718
1720737000	13	0	0.00	13	13	13	50
1720650600	13	0	0.00	13.0001	13.0001	13	2200
1720564200	13	0.1	0.78	12.77	13.05	12.77	643
1720477800	12.9	0.08	0.61	12.94	13.19	12.8987	665
1720218600	12.8221	-0.21	-1.64	13.04	13.04	12.8221	1149
1720040640	13.0353	0.1	0.74	13.2	13.2	13	1862
1719959400	12.94	-0.56	-4.15	13.5	13.5	12.94	4294
1719873000	13.5001	0	0.00	13.7	13.75	13.5001	46
1719613800	13.5001	-0.03	-0.19	13.26	13.83	13.26	320
1719527400	13.5252	0.33	2.46	13.25	13.78	13.25	3133
1719441000	13.2	-0.4	-2.94	13.5	13.8	13.2	7670
1719354600	13.6	-0.4	-2.86	13.5201	13.8	13.25	4713
1719268200	14	0	0.00	14.1	14.1	13.94	131
1719009000	14	0.38	2.79	13.5	14	13.5	8276
1718922600	13.62	0.02	0.15	13.9	13.9	13.61	358
1718749800	13.6	-0.18	-1.27	13.55	13.77	13.55	867
1718663400	13.775	-0.13	-0.90	13.9	13.9	13.55	693
1718404200	13.9	0	0.00	13.9	13.9	13.9	92
1718317800	13.9	0	0.00	13.75	13.9	13.66	25
1718231400	13.9	0.15	1.11	13.9	13.9	13.705	1046
1718145000	13.747	-0.15	-1.10	13.9	13.9	13.705	483
1718058600	13.9	0.41	3.04	13.87	13.9	13.87	629
1717799400	13.49	-0.41	-2.95	13.89	13.9	13.49	342
1717713000	13.9	0	0.00	13.89	13.9	13.89	327
1717626600	13.9	0	0.00	13.46	13.9	13.46	230
1717540200	13.9	0.3	2.21	13.98	13.98	13.9	296
1717453800	13.6	0.14	1.04	14.06	14.06	13.2	3871
1717194600	13.46	-0.63	-4.47	14.08	14.08	13.46	1534
1717108200	14.0898	0.52	3.83	13.95	14.14	13.5	1179
1717021800	13.57	-0.26	-1.87	14.23	14.23	13.47	1452
1716935400	13.829	-0.46	-3.23	14.25	14.25	13.829	356
1716589800	14.29	0	0.00	14.2	14.29	14.19	181
1716503400	14.29	0	0.00	14.3	14.3	14.29	53
1716417000	14.29	0.04	0.28	14.24	14.29	14	555
1716330600	14.25	0.68	5.01	13.55	14.27	13.55	1653
1716244200	13.57	-0.37	-2.65	13.94	14.04	13.57	871
1715985000	13.94	0	0.00	13.97	13.97	13.94	732
1715898600	13.94	-0.03	-0.23	14.05	14.27	13.94	718
1715812200	13.9722	0.21	1.51	14.04	14.04	13.865	492
1715725800	13.765	-0.43	-3.00	14.3	14.3	13.54	153
1715639400	14.19	0	0.00	14.18	14.19	13.775	376
1715380200	14.19	0.09	0.64	14.1	14.19	14.1	801
1715293800	14.1	-0.29	-2.02	14.3	14.3	14.1	741
1715207400	14.39	0.61	4.43	13.78	14.39	13.78	1016
1715121000	13.78	0.37	2.76	14.39	14.39	13.5	911
1715034600	13.41	-0.37	-2.65	13.8	14.35	13.41	472
1714775400	13.775	0	0.00	13.73	14.39	13.68	479
1714689000	13.775	-0.28	-1.96	13.4	14.03	13.4	613
1714602600	14.05	0	0.00	14.34	14.34	14.05	39
1714516200	14.05	-0.38	-2.63	14.04	14.05	13.73	411
1714429800	14.43	-0.01	-0.07	14.44	14.44	14.42	883
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

Anglo Asian Mining

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