Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ckx Lands (NY: CKX )

13.46 -0.63 (-4.47%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2019 9.500 9.547 9.090 9.418 4,007 -0.16(-1.66%)
Oct 30, 2019 9.578 9.578 9.578 9.578 6 +0.00(+0.00%)
Oct 29, 2019 9.578 9.578 9.578 9.578 206 +0.56(+6.18%)
Oct 28, 2019 9.660 9.800 9.020 9.020 6,270 -0.83(-8.43%)
Oct 24, 2019 9.850 9.850 9.850 0 +0.00(+0.00%)
Oct 23, 2019 9.850 9.850 9.850 9.850 485 +0.09(+0.93%)
Oct 22, 2019 9.759 9.759 9.759 9.759 395 -0.49(-4.75%)
Oct 21, 2019 10.25 10.25 10.25 10.25 41 +0.00(+0.00%)
Oct 17, 2019 10.25 10.25 10.25 0 +0.00(+0.00%)
Oct 16, 2019 10.25 10.25 10.25 10.25 259 +0.47(+4.77%)
Oct 15, 2019 9.810 9.810 9.780 9.780 331 +0.12(+1.24%)
Oct 11, 2019 9.660 9.660 9.660 0 +0.00(+0.00%)
Oct 10, 2019 9.660 9.660 57 +0.00(+0.00%)
Oct 09, 2019 9.660 9.660 9.660 9.660 2,618 -0.33(-3.30%)
Oct 08, 2019 9.990 9.990 13 +0.00(+0.00%)
Oct 07, 2019 9.990 9.990 9.990 9.990 203 +0.00(+0.00%)
Oct 04, 2019 9.990 9.990 9.990 9.990 100 +0.00(+0.00%)
Oct 03, 2019 9.737 9.990 9.737 9.990 501 -0.28(-2.72%)
Oct 02, 2019 10.27 10.27 10.27 10.27 2 +0.00(+0.00%)
Oct 01, 2019 10.27 10.27 10.27 10.27 3 +0.00(+0.00%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.