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 (%)
May 31, 2011 12.15 12.15 12.15 12.15 100 -0.26(-2.10%)
May 24, 2011 12.41 12.41 12.41 12.41 100 +0.40(+3.33%)
May 20, 2011 12.04 12.01 12.01 12.01 300 -0.79(-6.17%)
May 17, 2011 13.42 12.80 12.80 12.80 1,700 -1.34(-9.48%)
May 13, 2011 13.75 14.14 14.14 14.14 1,100 +0.03(+0.21%)
May 12, 2011 14.90 14.90 14.11 14.11 1,307 -0.79(-5.30%)
May 11, 2011 14.45 14.94 14.45 14.90 1,700 +0.60(+4.20%)
May 10, 2011 14.40 14.40 14.13 14.30 2,600 +0.25(+1.78%)
May 06, 2011 14.05 14.05 14.05 14.05 2,600 -0.25(-1.75%)
May 05, 2011 14.30 14.30 14.30 14.30 150 +0.39(+2.80%)
Apr 28, 2011 13.47 13.91 13.91 13.91 18,600 +0.75(+5.70%)
Apr 21, 2011 13.18 13.16 13.16 13.16 300 -0.25(-1.86%)
Apr 20, 2011 13.99 13.99 13.41 13.41 900 -0.30(-2.20%)
Apr 15, 2011 13.71 13.71 13.71 13.71 0 -0.09(-0.64%)
Apr 13, 2011 13.80 13.80 13.80 13.80 0 +0.30(+2.22%)
Apr 12, 2011 13.50 13.50 13.50 13.50 5,996 -0.25(-1.82%)
Apr 07, 2011 13.75 13.75 13.75 13.75 0 +0.50(+3.77%)
Apr 05, 2011 13.25 13.25 13.25 13.25 0 -0.75(-5.36%)
Apr 04, 2011 14.00 14.00 13.52 14.00 2,103 -0.05(-0.36%)
Apr 01, 2011 13.60 14.05 13.35 14.05 1,750 +1.05(+8.08%)
Mar 31, 2011 13.00 13.00 13.00 13.00 100 +0.02(+0.15%)
Mar 30, 2011 12.89 12.98 12.89 12.98 650 +0.09(+0.70%)
Mar 29, 2011 13.05 13.05 12.89 12.89 1,000 -0.06(-0.46%)
Mar 24, 2011 12.95 12.95 12.95 12.95 0 +0.09(+0.70%)
Mar 21, 2011 12.86 12.86 12.86 12.86 0 +0.31(+2.47%)
Mar 18, 2011 13.30 13.30 12.50 12.55 5,400 -0.92(-6.83%)
Mar 16, 2011 13.47 13.47 13.47 13.47 0 +1.16(+9.42%)
Mar 15, 2011 12.75 12.75 12.31 12.31 1,900 -1.19(-8.81%)
Mar 07, 2011 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Mar 04, 2011 13.50 13.50 13.50 13.50 1,122 +0.58(+4.49%)
Mar 03, 2011 13.50 13.50 12.92 12.92 2,244 -0.38(-2.86%)
Mar 02, 2011 12.60 13.60 12.60 13.30 4,966 +1.04(+8.48%)
Feb 25, 2011 12.26 12.26 12.26 12.26 100 -0.75(-5.76%)
Feb 24, 2011 13.24 13.50 13.01 13.01 800 +0.11(+0.85%)
Feb 23, 2011 12.80 12.90 12.80 12.90 600 +0.00(+0.00%)
Feb 14, 2011 12.90 12.90 12.90 12.90 300 +0.38(+3.04%)
Feb 09, 2011 12.03 12.52 12.52 12.52 300 -0.03(-0.24%)
Feb 08, 2011 12.35 12.59 12.35 12.55 2,508 +0.30(+2.45%)
Jan 26, 2011 12.24 12.25 12.25 12.25 1,100 +0.27(+2.25%)
Jan 24, 2011 11.98 11.98 11.98 11.98 100 -0.12(-0.99%)
Jan 18, 2011 12.35 12.10 12.10 12.10 4,000 -0.10(-0.82%)
Jan 13, 2011 12.20 12.20 12.20 12.20 0 +0.18(+1.50%)
Jan 11, 2011 12.01 12.02 12.02 12.02 2,600 +0.12(+1.01%)
Jan 07, 2011 11.52 11.90 11.90 11.90 1,000 +0.15(+1.28%)
Jan 06, 2011 12.02 12.02 11.75 11.75 1,700 -0.90(-7.11%)
Jan 05, 2011 12.65 12.65 12.65 12.65 2,557 +0.32(+2.59%)
Jan 04, 2011 12.10 12.65 12.10 12.33 2,673 +0.27(+2.24%)
Dec 31, 2010 12.06 12.06 12.06 12.06 100 +0.04(+0.29%)
Dec 29, 2010 12.03 12.03 12.03 12.03 200 +0.71(+6.32%)
Dec 22, 2010 11.75 11.31 11.31 11.31 1,700 -0.29(-2.50%)
Dec 21, 2010 11.40 11.60 11.40 11.60 200 +1.00(+9.42%)
Dec 20, 2010 11.25 11.25 10.60 10.60 400 -1.10(-9.39%)
Dec 16, 2010 11.70 11.70 11.70 11.70 1,500 -0.08(-0.68%)
Dec 14, 2010 11.14 11.78 11.78 11.78 1,000 -0.11(-0.93%)
Dec 13, 2010 11.89 11.89 11.89 11.89 0 +0.00(+0.00%)
Dec 10, 2010 11.40 11.89 11.40 11.89 300 -0.26(-2.14%)
Dec 06, 2010 12.65 12.15 12.15 12.15 200 +0.13(+1.08%)
Dec 02, 2010 12.02 12.02 12.02 12.02 0 +0.01(+0.08%)
Dec 01, 2010 12.01 12.01 12.01 12.01 200 -0.49(-3.92%)
Nov 29, 2010 12.50 12.50 12.50 12.50 0 -0.15(-1.19%)
Nov 18, 2010 12.65 12.65 12.65 12.65 0 +0.75(+6.30%)
Nov 17, 2010 11.90 11.90 11.90 11.90 100 -0.68(-5.44%)
Nov 12, 2010 12.58 12.58 12.58 12.58 0 +1.16(+10.19%)
Nov 09, 2010 11.42 11.42 11.42 11.42 0 -0.47(-3.95%)
Nov 08, 2010 11.89 11.90 11.65 11.89 5,877 +0.28(+2.41%)
Nov 05, 2010 11.28 11.61 11.28 11.61 300 +0.36(+3.20%)
Nov 03, 2010 11.25 11.25 11.25 11.25 300 +0.25(+2.27%)
Oct 29, 2010 10.53 11.00 11.00 11.00 1,000 -0.23(-2.05%)
Oct 28, 2010 10.76 11.23 10.76 11.23 445 +0.23(+2.09%)
Oct 21, 2010 11.43 11.00 11.00 11.00 700 -0.89(-7.49%)
Oct 20, 2010 11.89 11.89 11.89 11.89 200 -0.01(-0.08%)
Oct 15, 2010 11.90 11.90 11.90 11.90 100 +0.00(+0.00%)
Oct 14, 2010 11.90 11.90 11.90 11.90 100 +0.90(+8.18%)
Oct 13, 2010 11.00 11.00 11.00 11.00 300 +0.09(+0.82%)
Oct 06, 2010 11.75 10.91 10.91 10.91 900 +0.16(+1.49%)
Oct 05, 2010 10.75 10.75 10.75 10.75 388 +0.00(+0.00%)
Oct 04, 2010 10.80 10.89 10.75 10.75 900 -0.05(-0.46%)
Oct 01, 2010 10.80 10.85 10.79 10.80 1,200 +0.01(+0.09%)
Sep 30, 2010 10.79 10.79 10.79 10.79 200 -0.21(-1.91%)
Sep 29, 2010 11.00 11.00 11.00 11.00 100 +0.25(+2.33%)
Sep 27, 2010 11.14 10.75 10.75 10.75 500 -0.86(-7.41%)
Sep 22, 2010 11.59 11.61 11.61 11.61 200 +0.01(+0.09%)
Sep 17, 2010 11.60 11.60 11.60 11.60 100 +0.60(+5.45%)
Sep 15, 2010 11.00 11.00 11.00 11.00 195 -0.23(-2.05%)
Sep 08, 2010 11.50 11.23 11.23 11.23 400 -1.02(-8.33%)
Aug 31, 2010 11.69 12.25 12.25 12.25 200 +0.81(+7.08%)
Aug 30, 2010 11.44 11.44 11.44 11.44 100 +0.44(+4.00%)
Aug 26, 2010 11.20 11.00 11.00 11.00 900 -0.35(-3.08%)
Aug 25, 2010 11.20 11.35 10.50 11.35 3,763 +0.15(+1.34%)
Aug 24, 2010 11.20 11.20 11.20 11.20 100 +0.00(+0.00%)
Aug 20, 2010 11.20 11.20 11.20 11.20 100 +0.00(+0.00%)
Aug 19, 2010 11.40 11.40 11.20 11.20 2,100 +0.00(+0.00%)
Aug 17, 2010 11.20 11.20 11.20 11.20 300 +0.00(+0.00%)
Aug 13, 2010 11.25 11.20 11.20 11.20 3,500 -0.05(-0.44%)
Aug 11, 2010 11.25 11.25 11.25 11.25 200 -0.17(-1.49%)
Aug 03, 2010 11.00 11.42 11.42 11.42 600 +0.37(+3.35%)
Jul 26, 2010 11.07 11.05 11.05 11.05 300 -0.00(-0.00%)
Jul 22, 2010 12.09 11.05 11.05 11.05 900 +0.65(+6.25%)
Jul 20, 2010 10.40 10.40 10.40 10.40 1,000 +0.00(+0.00%)
Jul 19, 2010 10.70 10.70 10.40 10.40 200 +0.15(+1.46%)
Jul 15, 2010 10.70 10.25 10.25 10.25 300 +0.15(+1.49%)
Jul 14, 2010 9.800 10.10 9.750 10.10 4,469 +0.40(+4.12%)
Jul 13, 2010 10.85 10.85 9.700 9.700 800 -0.87(-8.23%)
Jul 12, 2010 8.970 10.81 10.35 10.57 3,150 -0.49(-4.47%)
Jul 08, 2010 11.07 11.06 11.06 11.06 200 -0.12(-1.12%)
Jul 07, 2010 11.25 11.25 11.19 11.19 300 -0.15(-1.32%)
Jul 06, 2010 11.80 11.80 11.34 11.34 1,361 -0.06(-0.53%)
Jul 02, 2010 11.40 11.72 11.40 11.40 2,500 -0.40(-3.39%)
Jul 01, 2010 11.80 11.80 11.78 11.80 2,500 +0.00(+0.00%)
Jun 30, 2010 12.00 12.00 11.79 11.80 1,600 +0.26(+2.25%)
Jun 29, 2010 11.54 11.54 11.54 11.54 100 -0.32(-2.70%)
Jun 25, 2010 11.86 12.02 11.86 11.86 900 -0.14(-1.17%)
Jun 23, 2010 12.10 12.00 12.00 12.00 2,600 -1.07(-8.19%)
Jun 22, 2010 13.09 13.15 12.99 13.07 4,510 -0.18(-1.36%)
Jun 21, 2010 12.04 13.25 11.80 13.25 1,300 +1.54(+13.10%)
Jun 18, 2010 11.71 11.92 11.33 11.71 2,100 +0.71(+6.50%)
Jun 17, 2010 11.00 11.00 11.00 11.00 200 +0.10(+0.92%)
Jun 16, 2010 10.90 10.97 10.90 10.90 600 -0.10(-0.91%)
Jun 15, 2010 10.98 11.02 10.81 11.00 4,181 +0.08(+0.73%)
Jun 14, 2010 11.30 11.30 10.92 10.92 700 +0.07(+0.65%)
Jun 11, 2010 10.85 11.00 10.85 10.85 1,400 -0.10(-0.91%)
Jun 10, 2010 11.20 11.20 10.80 10.95 3,650 +0.15(+1.39%)
Jun 09, 2010 11.44 11.85 10.50 10.80 16,525 -0.70(-6.09%)
Jun 08, 2010 11.95 12.70 11.06 11.50 10,100 -0.83(-6.73%)
Jun 07, 2010 12.57 12.95 12.33 12.33 4,994 -0.26(-2.03%)
Jun 04, 2010 12.59 13.35 12.55 12.59 1,104 -0.41(-3.19%)
Jun 03, 2010 12.44 13.25 12.33 13.00 4,569 +0.01(+0.08%)
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.