Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
13.50
13.55
13.11
13.20
4,681
-0.30(-2.22%)
Feb 28, 2024
13.36
13.50
13.36
13.50
936
+0.20(+1.50%)
Feb 27, 2024
13.30
13.46
13.10
13.30
5,104
-0.02(-0.15%)
Feb 26, 2024
13.74
13.74
13.32
13.32
6,545
-0.18(-1.33%)
Feb 23, 2024
13.90
14.25
13.50
13.50
15,130
-0.22(-1.60%)
Feb 22, 2024
13.65
13.91
13.62
13.72
7,469
+0.48(+3.63%)
Feb 21, 2024
13.24
13.24
13.24
13.24
148
-0.46(-3.36%)
Feb 20, 2024
13.15
13.70
13.15
13.70
10,840
+0.20(+1.48%)
Feb 15, 2024
13.50
66
+0.10(+0.75%)
Feb 14, 2024
13.40
13.40
13.40
13.40
519
+0.33(+2.52%)
Feb 13, 2024
13.10
13.10
13.00
13.07
1,876
+0.07(+0.54%)
Feb 12, 2024
13.00
13.00
13.00
13.00
476
-0.55(-4.06%)
Feb 08, 2024
13.55
175
+0.05(+0.41%)
Feb 07, 2024
13.08
13.49
13.08
13.49
546
+0.21(+1.62%)
Feb 05, 2024
13.28
144
-0.23(-1.70%)
Feb 02, 2024
13.34
13.65
13.34
13.51
10,438
+0.26(+1.96%)
Feb 01, 2024
13.25
13.25
13.25
13.25
691
+0.01(+0.08%)
Jan 31, 2024
13.24
13.24
13.24
13.24
190
+0.14(+1.07%)
Jan 30, 2024
13.07
13.10
13.07
13.10
1,065
-0.15(-1.13%)
Jan 29, 2024
13.24
13.25
13.09
13.25
3,321
+0.30(+2.32%)
Jan 26, 2024
12.95
12.95
12.95
12.95
566
-0.11(-0.86%)
Jan 23, 2024
13.06
160
-0.09(-0.67%)
Jan 22, 2024
13.02
13.15
13.02
13.15
2,348
+0.24(+1.86%)
Jan 18, 2024
12.91
59
+0.00(+0.02%)
Jan 17, 2024
12.92
13.10
12.91
12.91
2,945
-0.18(-1.39%)
Jan 16, 2024
12.97
13.09
12.90
13.09
3,861
+0.12(+0.93%)
Jan 11, 2024
12.97
149
+0.14(+1.12%)
Jan 10, 2024
13.00
13.00
12.83
12.83
834
-0.17(-1.34%)
Jan 09, 2024
13.00
13.00
13.00
13.00
486
+0.20(+1.56%)
Jan 05, 2024
12.80
81
-0.10(-0.78%)
Jan 04, 2024
12.90
12.90
12.90
12.90
425
-0.05(-0.39%)
Jan 03, 2024
13.00
13.00
12.90
12.95
1,796
+0.04(+0.32%)
Jan 02, 2024
12.88
12.91
12.88
12.91
901
-0.06(-0.43%)
Dec 29, 2023
12.90
12.96
12.90
12.96
249
+0.15(+1.16%)
Dec 27, 2023
12.81
133
+0.16(+1.30%)
Dec 26, 2023
12.85
12.85
12.65
12.65
1,478
-0.33(-2.54%)
Dec 21, 2023
12.98
134
+0.42(+3.34%)
Dec 20, 2023
12.97
12.98
12.48
12.56
5,788
-0.36(-2.79%)
Dec 19, 2023
12.78
12.92
12.77
12.92
1,694
+0.26(+2.05%)
Dec 15, 2023
12.66
176
+0.05(+0.40%)
Dec 13, 2023
12.61
16
+0.03(+0.24%)
Dec 12, 2023
13.01
13.01
12.58
12.58
290
-0.20(-1.56%)
Dec 11, 2023
12.78
12.78
12.78
12.78
528
+0.00(+0.00%)
Dec 05, 2023
12.78
106
+0.17(+1.35%)
Dec 01, 2023
12.61
40
+0.06(+0.48%)
Nov 29, 2023
12.55
196
-0.05(-0.40%)
Nov 28, 2023
12.62
12.75
12.60
12.60
1,387
-0.05(-0.40%)
Nov 27, 2023
12.63
12.88
12.63
12.65
2,611
+0.06(+0.48%)
Nov 24, 2023
12.49
12.62
12.49
12.59
1,883
+0.17(+1.37%)
Nov 21, 2023
12.42
55
+0.02(+0.16%)
Nov 15, 2023
12.40
124
-0.05(-0.40%)
Nov 10, 2023
12.45
421
-0.05(-0.40%)
Nov 09, 2023
12.50
12.55
12.50
12.50
3,397
-0.22(-1.73%)
Nov 08, 2023
12.51
12.72
12.51
12.72
338
+0.22(+1.76%)
Nov 07, 2023
12.50
12.50
12.50
12.50
354
-0.23(-1.81%)
Nov 06, 2023
12.46
12.73
12.46
12.73
896
+0.10(+0.78%)
Nov 02, 2023
12.63
176
-0.03(-0.22%)
Oct 27, 2023
12.66
65
+0.17(+1.39%)
Oct 25, 2023
12.49
76
-0.01(-0.11%)
Oct 23, 2023
12.50
5
-0.09(-0.68%)
Oct 20, 2023
12.59
12.59
12.59
12.59
204
+0.09(+0.68%)
Oct 19, 2023
12.50
12.50
12.50
12.50
612
-0.04(-0.32%)
Oct 17, 2023
12.54
7
+0.02(+0.16%)
Oct 16, 2023
12.97
12.97
12.52
12.52
727
-0.39(-3.02%)
Oct 12, 2023
12.91
56
-0.09(-0.69%)
Oct 11, 2023
13.10
13.24
13.00
13.00
3,686
-0.10(-0.76%)
Oct 10, 2023
12.98
13.25
12.53
13.10
6,022
+0.14(+1.08%)
Oct 09, 2023
12.75
12.96
12.75
12.96
938
+0.16(+1.25%)
Oct 06, 2023
12.68
12.80
12.66
12.80
1,234
+0.54(+4.40%)
Oct 05, 2023
12.75
12.75
12.26
12.26
2,894
-0.42(-3.31%)
Oct 04, 2023
12.80
12.81
12.65
12.68
1,426
-0.22(-1.71%)
Oct 03, 2023
12.58
12.95
12.45
12.90
5,716
-0.22(-1.68%)
Sep 29, 2023
13.12
183
+0.14(+1.08%)
Sep 27, 2023
12.98
89
+0.14(+1.09%)
Sep 26, 2023
12.80
12.89
12.55
12.84
1,795
+0.30(+2.39%)
Sep 25, 2023
12.54
12.54
12.54
12.54
398
-0.03(-0.23%)
Sep 22, 2023
12.57
12.57
12.57
12.57
1,047
-0.13(-1.04%)
Sep 20, 2023
12.70
175
-0.34(-2.60%)
Sep 18, 2023
13.04
443
-0.11(-0.84%)
Sep 15, 2023
12.70
13.15
12.50
13.15
15,131
+0.35(+2.74%)
Sep 14, 2023
12.90
12.90
12.60
12.80
3,969
+0.40(+3.22%)
Sep 13, 2023
12.59
12.65
12.40
12.40
3,758
-0.35(-2.74%)
Sep 12, 2023
12.98
13.00
12.42
12.75
7,254
-0.13(-1.02%)
Sep 11, 2023
12.94
13.09
12.50
12.88
23,024
+0.03(+0.25%)
Sep 08, 2023
12.50
12.95
12.46
12.85
9,305
+0.40(+3.21%)
Sep 07, 2023
12.38
12.45
12.38
12.45
318
+0.09(+0.73%)
Sep 05, 2023
12.36
158
+0.00(+0.00%)
Sep 01, 2023
12.45
12.50
12.36
12.36
2,715
+0.16(+1.31%)
Aug 31, 2023
12.32
12.52
12.05
12.20
3,704
+0.10(+0.83%)
Aug 30, 2023
12.51
12.52
11.88
12.10
10,552
-0.40(-3.20%)
Aug 29, 2023
12.35
12.93
12.35
12.50
3,432
-0.08(-0.64%)
Aug 28, 2023
12.71
12.95
12.16
12.58
21,635
+0.23(+1.86%)
Aug 25, 2023
11.99
12.45
11.96
12.35
29,353
+0.41(+3.43%)
Aug 24, 2023
11.99
12.00
11.81
11.94
10,556
+0.24(+2.05%)
Aug 23, 2023
11.83
12.00
11.65
11.70
10,016
+0.10(+0.86%)
Aug 22, 2023
10.24
11.64
10.22
11.60
27,149
+1.32(+12.84%)
Aug 18, 2023
10.28
13
+0.28(+2.80%)
Aug 16, 2023
10.00
20
-0.15(-1.48%)
Aug 15, 2023
10.34
10.34
10.15
10.15
426
-0.34(-3.24%)
Aug 14, 2023
10.69
10.69
10.49
10.49
708
+0.24(+2.34%)
Aug 11, 2023
10.24
10.25
10.23
10.25
1,117
+0.10(+0.99%)
Aug 10, 2023
10.15
10.15
10.13
10.15
844
+0.00(+0.00%)
Aug 09, 2023
10.15
10.15
10.12
10.15
842
+0.00(+0.00%)
Aug 08, 2023
9.850
10.15
9.850
10.15
728
+0.01(+0.10%)
Aug 07, 2023
10.05
10.15
9.830
10.14
1,445
+0.07(+0.70%)
Aug 04, 2023
10.07
10.15
10.07
10.07
1,201
+0.00(+0.00%)
Aug 03, 2023
10.15
10.20
10.07
10.07
1,989
-0.08(-0.79%)
Aug 02, 2023
10.15
10.15
10.15
10.15
1,334
+0.00(+0.00%)
Aug 01, 2023
10.15
10.15
10.15
10.15
306
+0.01(+0.05%)
Jul 31, 2023
10.14
10.14
10.14
10.14
420
+0.06(+0.60%)
Jul 28, 2023
9.900
10.08
9.900
10.08
915
+0.01(+0.09%)
Jul 25, 2023
10.07
2
+0.07(+0.75%)
Jul 24, 2023
9.980
10.00
9.980
10.00
687
-0.24(-2.34%)
Jul 19, 2023
10.24
193
+0.39(+3.96%)
Jul 12, 2023
9.850
66
-0.20(-1.99%)
Jul 10, 2023
10.05
12
+0.03(+0.30%)
Jul 06, 2023
10.02
52
+0.02(+0.20%)
Jul 05, 2023
9.860
10.00
9.860
10.00
617
+0.01(+0.10%)
Jun 30, 2023
9.990
3
+0.03(+0.30%)
Jun 29, 2023
9.820
9.960
9.820
9.960
599
-0.14(-1.39%)
Jun 27, 2023
10.10
71
-0.07(-0.69%)
Jun 26, 2023
10.19
10.19
10.17
10.17
844
+0.17(+1.70%)
Jun 22, 2023
10.00
30
+0.00(+0.00%)
Jun 21, 2023
9.960
10.00
9.900
10.00
1,640
-0.16(-1.57%)
Jun 16, 2023
10.16
76
+0.22(+2.21%)
Jun 15, 2023
10.08
10.08
9.900
9.940
1,518
-0.08(-0.80%)
Jun 14, 2023
9.885
10.02
9.885
10.02
1,686
+0.12(+1.21%)
Jun 13, 2023
9.890
9.900
9.890
9.900
2,077
+0.00(+0.00%)
Jun 12, 2023
9.900
9.900
9.900
9.900
220
-0.09(-0.90%)
Jun 07, 2023
9.990
35
-0.02(-0.20%)
Jun 05, 2023
10.01
4
+0.02(+0.20%)
Jun 02, 2023
9.990
9.990
9.858
9.990
1,499
+0.10(+1.01%)
May 30, 2023
9.890
4
-0.00(-0.05%)
May 26, 2023
9.895
9.895
9.895
9.895
165
+0.09(+0.97%)
May 25, 2023
9.800
9.800
9.800
9.800
165
-0.17(-1.70%)
May 23, 2023
9.970
28
-0.18(-1.77%)
May 22, 2023
9.990
10.17
9.959
10.15
2,733
+0.15(+1.50%)
May 19, 2023
9.817
10.00
9.817
10.00
4,754
+0.01(+0.10%)
May 18, 2023
9.990
9.990
9.990
9.990
563
+0.18(+1.83%)
May 12, 2023
9.810
61
+0.19(+1.92%)
May 10, 2023
9.625
21
+0.08(+0.89%)
May 05, 2023
9.540
10
-0.00(-0.03%)
May 04, 2023
9.543
9.543
9.543
9.543
235
+0.00(+0.03%)
May 03, 2023
9.665
9.665
9.540
9.540
902
-0.12(-1.29%)
May 02, 2023
9.840
9.840
9.665
9.665
1,456
-0.11(-1.07%)
Apr 28, 2023
9.770
108
+0.35(+3.76%)
Apr 27, 2023
9.416
9.416
9.416
9.416
927
-0.22(-2.32%)
Apr 26, 2023
9.580
9.640
9.576
9.640
631
+0.08(+0.84%)
Apr 25, 2023
9.570
9.570
9.560
9.560
1,003
-0.04(-0.37%)
Apr 24, 2023
9.590
9.660
9.560
9.595
1,446
-0.10(-1.06%)
Apr 20, 2023
9.698
82
-0.15(-1.54%)
Apr 19, 2023
9.850
9.850
9.850
9.850
333
-0.02(-0.20%)
Apr 18, 2023
9.690
9.870
9.560
9.870
1,588
+0.12(+1.23%)
Apr 17, 2023
9.560
9.750
9.560
9.750
271
-0.08(-0.81%)
Apr 14, 2023
9.800
9.830
9.560
9.830
1,566
-0.01(-0.10%)
Apr 13, 2023
9.840
9.840
9.840
9.840
187
-0.04(-0.40%)
Apr 11, 2023
9.880
3,180
+0.09(+0.92%)
Apr 05, 2023
9.790
44
-0.19(-1.90%)
Apr 03, 2023
9.980
37
+0.55(+5.83%)
Mar 31, 2023
9.200
9.430
9.060
9.430
4,759
+0.33(+3.68%)
Mar 30, 2023
9.210
9.210
9.095
9.095
629
-0.12(-1.25%)
Mar 29, 2023
9.210
9.210
9.210
9.210
151
-0.02(-0.22%)
Mar 28, 2023
8.600
9.250
8.600
9.230
5,243
+0.08(+0.87%)
Mar 27, 2023
9.500
9.500
9.150
9.150
1,384
-0.23(-2.45%)
Mar 24, 2023
9.660
9.660
9.380
9.380
1,476
-0.13(-1.37%)
Mar 23, 2023
9.710
9.713
9.510
9.510
534
+0.00(+0.00%)
Mar 22, 2023
9.610
9.810
9.510
9.510
2,128
-0.34(-3.45%)
Mar 20, 2023
9.850
75
-0.08(-0.81%)
Mar 17, 2023
9.930
9.930
9.930
9.930
548
+0.07(+0.71%)
Mar 16, 2023
9.860
9.860
9.860
9.860
164
+0.31(+3.25%)
Mar 15, 2023
9.960
9.960
9.550
9.550
1,375
-0.03(-0.31%)
Mar 14, 2023
9.858
9.858
9.580
9.580
867
-0.02(-0.21%)
Mar 13, 2023
9.611
9.611
9.600
9.600
849
-0.41(-4.09%)
Mar 08, 2023
10.01
226
+0.16(+1.62%)
Mar 07, 2023
9.900
9.930
9.650
9.850
723
-0.05(-0.51%)
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
.