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 )

13.90 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 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, 2016 12.02 12.10 11.55 11.80 6,302 +0.30(+2.61%)
May 25, 2016 11.70 11.50 11.50 11.50 6,200 -0.15(-1.29%)
May 23, 2016 11.60 11.65 11.65 11.65 1,200 +0.40(+3.56%)
May 20, 2016 12.06 12.06 10.88 11.25 2,421 -1.25(-10.00%)
May 17, 2016 12.50 12.50 12.50 12.50 300 +0.20(+1.61%)
May 13, 2016 12.68 12.68 12.08 12.30 36 -0.10(-0.79%)
May 11, 2016 12.40 12.40 12.40 12.40 1,100 +0.40(+3.33%)
May 09, 2016 12.00 12.00 12.00 12.00 84 +0.00(+0.00%)
May 04, 2016 12.00 12.00 12.00 12.00 1,100 +0.68(+6.01%)
Apr 28, 2016 11.32 11.32 11.32 11.32 100 +0.01(+0.09%)
Apr 26, 2016 11.31 11.31 11.31 11.31 400 +0.02(+0.17%)
Apr 20, 2016 11.25 11.29 11.25 11.29 1 +0.19(+1.72%)
Apr 13, 2016 11.30 11.10 11.10 11.10 2,300 -0.10(-0.89%)
Apr 12, 2016 10.84 11.20 10.84 11.20 1,665 +0.26(+2.38%)
Apr 11, 2016 10.79 10.95 10.79 10.94 1,536 +0.04(+0.40%)
Apr 08, 2016 10.90 10.90 10.90 10.90 194 +0.34(+3.19%)
Apr 06, 2016 10.56 10.56 10.56 10.56 115 -0.07(-0.66%)
Apr 05, 2016 10.55 10.63 10.55 10.63 503 +0.13(+1.24%)
Apr 04, 2016 10.55 10.55 10.50 10.50 500 +0.00(+0.00%)
Mar 31, 2016 10.50 10.50 10.50 10.50 45 +0.15(+1.45%)
Mar 29, 2016 10.35 10.35 10.35 10.35 1,000 +0.00(+0.00%)
Mar 28, 2016 10.35 10.35 10.35 10.35 411 -0.00(-0.00%)
Mar 22, 2016 10.35 10.35 10.35 10.35 400 +0.00(+0.00%)
Mar 18, 2016 9.880 10.35 9.880 10.35 45 +0.73(+7.57%)
Mar 17, 2016 9.621 9.621 9.621 9.621 830 -0.28(-2.82%)
Mar 15, 2016 9.950 9.950 9.900 9.900 6 +0.02(+0.20%)
Mar 14, 2016 9.878 9.880 9.826 9.880 1,502 +0.28(+2.92%)
Mar 08, 2016 9.450 9.600 9.600 9.600 1,700 +0.15(+1.59%)
Mar 07, 2016 9.412 9.460 9.410 9.450 3,159 -0.03(-0.36%)
Mar 04, 2016 9.480 9.300 9.300 9.484 436 +0.18(+1.98%)
Mar 01, 2016 9.300 9.300 9.300 9.300 21 -0.02(-0.21%)
Feb 23, 2016 9.320 9.320 9.320 9.320 14 -0.23(-2.41%)
Feb 17, 2016 9.350 9.550 9.300 9.550 21 +0.05(+0.53%)
Feb 16, 2016 9.526 9.526 9.500 9.500 1,742 -0.50(-5.00%)
Feb 12, 2016 10.00 10.00 10.00 10.00 100 +0.95(+10.50%)
Feb 11, 2016 9.670 9.670 9.050 9.050 4,750 -0.62(-6.41%)
Feb 10, 2016 9.520 10.00 9.520 9.670 19,969 -0.08(-0.82%)
Feb 04, 2016 9.750 9.750 9.750 9.750 1,600 +0.05(+0.52%)
Feb 03, 2016 9.700 9.700 9.700 9.700 186 -0.12(-1.22%)
Jan 29, 2016 9.830 9.820 9.820 9.820 1,600 -0.03(-0.30%)
Jan 25, 2016 9.940 9.940 9.850 9.850 22 +0.10(+1.03%)
Jan 22, 2016 9.744 9.750 9.360 9.750 1,625 +0.35(+3.72%)
Jan 20, 2016 9.400 9.500 9.400 9.400 1 -0.35(-3.59%)
Jan 19, 2016 9.760 9.760 9.750 9.750 1,000 +0.45(+4.84%)
Jan 14, 2016 9.300 9.300 9.300 9.300 600 -0.72(-7.19%)
Jan 12, 2016 10.35 10.35 10.02 10.02 10 +0.27(+2.77%)
Jan 07, 2016 9.750 9.750 9.750 9.750 163 -0.01(-0.06%)
Jan 05, 2016 9.760 9.755 9.755 9.755 200 -0.18(-1.86%)
Dec 31, 2015 9.910 9.990 9.910 9.940 33 +0.52(+5.52%)
Dec 30, 2015 9.420 9.420 9.420 9.420 206 -0.53(-5.29%)
Dec 29, 2015 9.946 9.946 9.946 9.946 401 -0.05(-0.54%)
Dec 22, 2015 9.500 10.00 9.500 10.00 1 -0.05(-0.52%)
Dec 18, 2015 9.950 10.05 10.05 10.05 1,700 -0.25(-2.40%)
Dec 16, 2015 10.30 10.30 10.30 10.30 30 +0.25(+2.49%)
Dec 15, 2015 10.35 10.35 10.05 10.05 600 -0.30(-2.90%)
Dec 14, 2015 10.35 10.35 10.35 10.35 404 -0.44(-4.03%)
Dec 09, 2015 10.70 10.79 10.70 10.79 3 +0.29(+2.71%)
Dec 07, 2015 10.60 10.50 10.50 10.50 1,000 +0.00(+0.00%)
Dec 04, 2015 10.52 10.52 10.50 10.50 626 -0.30(-2.78%)
Dec 02, 2015 10.81 10.80 10.80 10.80 700 +0.02(+0.18%)
Dec 01, 2015 10.83 10.83 10.76 10.78 1,541 -0.05(-0.46%)
Nov 23, 2015 10.95 11.00 10.80 10.83 64 -0.07(-0.64%)
Nov 19, 2015 10.99 10.90 10.90 10.90 600 -0.55(-4.80%)
Nov 18, 2015 11.45 11.45 11.45 11.45 171 +0.11(+0.97%)
Nov 06, 2015 11.55 11.55 11.34 11.34 32 -0.34(-2.93%)
Oct 22, 2015 11.52 11.68 11.68 11.68 1,300 +0.34(+3.02%)
Oct 13, 2015 11.83 11.34 11.34 11.34 400 -0.96(-7.80%)
Oct 12, 2015 12.30 12.30 12.30 12.30 433 +0.52(+4.38%)
Oct 09, 2015 11.78 11.78 11.78 11.78 200 -0.23(-1.88%)
Oct 05, 2015 12.03 12.01 12.01 12.01 6,600 -0.24(-1.96%)
Oct 02, 2015 11.40 12.29 11.40 12.25 6,199 +1.49(+13.85%)
Sep 30, 2015 11.15 10.76 10.76 10.76 3,900 -0.76(-6.62%)
Sep 29, 2015 11.25 11.52 11.25 11.52 1,011 +0.18(+1.61%)
Sep 28, 2015 11.34 11.34 11.34 11.34 223 -0.16(-1.39%)
Sep 25, 2015 12.21 12.21 11.50 11.50 519 -0.40(-3.36%)
Sep 24, 2015 11.89 11.90 11.89 11.90 584 +0.45(+3.93%)
Sep 23, 2015 11.42 11.45 11.42 11.45 837 -0.73(-5.99%)
Sep 21, 2015 11.34 12.18 12.18 12.18 2,600 +1.58(+14.91%)
Sep 18, 2015 12.35 12.36 10.60 10.60 5,218 -1.60(-13.11%)
Sep 10, 2015 11.93 12.20 12.20 12.20 800 +0.39(+3.30%)
Sep 08, 2015 11.35 11.88 11.35 11.81 65 +0.34(+2.96%)
Sep 03, 2015 11.47 11.47 11.47 11.47 700 +0.27(+2.41%)
Sep 02, 2015 11.20 11.20 11.20 11.20 178 -0.07(-0.65%)
Sep 01, 2015 11.20 11.27 11.20 11.27 405 +0.07(+0.66%)
Aug 25, 2015 11.20 11.20 11.20 11.20 141 -0.10(-0.88%)
Aug 24, 2015 10.80 11.30 10.80 11.30 1,333 -1.06(-8.55%)
Aug 19, 2015 12.36 12.36 12.36 12.36 92 +0.16(+1.29%)
Aug 17, 2015 12.03 12.20 12.20 12.20 3,700 -0.10(-0.81%)
Aug 14, 2015 12.30 12.30 12.30 12.30 604 -0.15(-1.20%)
Aug 13, 2015 12.02 12.77 11.50 12.45 5,891 -0.52(-4.01%)
Aug 12, 2015 12.97 13.01 12.96 12.97 1,750 +0.52(+4.18%)
Aug 10, 2015 12.95 12.95 12.45 12.45 5 -0.75(-5.68%)
Aug 07, 2015 12.76 13.20 12.76 13.20 642 +0.05(+0.38%)
Aug 05, 2015 13.80 13.80 13.15 13.15 28 -0.64(-4.65%)
Aug 04, 2015 13.79 13.79 13.79 13.79 301 +0.03(+0.23%)
Jul 27, 2015 14.05 13.76 13.76 13.76 400 +0.11(+0.81%)
Jul 15, 2015 13.65 13.65 13.65 13.65 2 +0.21(+1.58%)
Jul 14, 2015 13.44 13.44 13.44 13.44 352 -0.07(-0.53%)
Jul 10, 2015 14.01 13.51 13.51 13.51 800 -0.49(-3.50%)
Jul 09, 2015 13.97 14.00 13.94 14.00 2,334 +0.02(+0.14%)
Jul 08, 2015 14.01 14.03 13.97 13.98 6,811 -0.12(-0.85%)
Jul 01, 2015 14.05 14.10 14.10 14.10 1,000 -0.43(-2.96%)
Jun 26, 2015 14.58 14.53 14.53 14.53 1,900 -0.39(-2.61%)
Jun 25, 2015 14.76 14.92 14.62 14.92 875 +0.02(+0.13%)
Jun 24, 2015 15.05 15.05 14.81 14.90 717 -0.20(-1.32%)
Jun 23, 2015 15.10 15.10 15.10 15.10 100 +0.21(+1.41%)
Jun 22, 2015 14.94 14.94 14.89 14.89 289 -0.33(-2.20%)
Jun 19, 2015 15.22 15.22 15.22 15.22 138 +0.21(+1.36%)
Jun 18, 2015 15.00 15.10 15.00 15.02 356 -0.29(-1.89%)
Jun 17, 2015 15.61 15.61 14.45 15.31 3,813 -0.41(-2.60%)
Jun 16, 2015 15.50 15.72 15.50 15.72 333 +0.72(+4.79%)
Jun 12, 2015 15.00 15.00 15.00 15.00 100 -0.25(-1.64%)
Jun 11, 2015 15.25 15.25 15.25 15.25 102 -0.08(-0.52%)
Jun 10, 2015 15.26 15.33 15.26 15.33 638 -0.37(-2.36%)
Jun 09, 2015 16.23 16.23 15.63 15.70 1,039 +0.12(+0.77%)
Jun 08, 2015 16.27 16.31 15.57 15.58 2,066 -0.75(-4.59%)
Jun 04, 2015 16.49 16.49 16.33 16.33 15 -0.42(-2.51%)
Jun 03, 2015 16.31 16.75 16.25 16.75 1,540 +0.84(+5.26%)
Jun 02, 2015 15.91 15.91 15.06 15.91 705 +1.07(+7.22%)
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.