CKX Lands Inc Historical Data - CKX | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

13.66

0.16

(1.19%)

Closed 29 September 6:00AM

Delayed by 15 minutes

13.66

0.00

(0.00%)

After Hours: 6:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.16	1.18518518519	13.5	13.94	13.4	3174	13.64200101	CS
4	0.02	0.146627565982	13.64	13.943	13.2	1814	13.54834483	CS
12	0.62	4.75460122699	13.04	13.943	12.77	1974	13.26270203	CS
26	0.21	1.56133828996	13.45	14.58	12.77	1739	13.47682085	CS
52	0.6	4.59418070444	13.06	14.58	12.07	1691	13.30817132	CS
156	2.5	22.4014336918	11.16	16.5	8.6	4714	12.32810097	CS
260	3.39	33.0087633885	10.27	19.5799	7.5	3249	12.0480415	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727476200	13.66	0.16	1.19	13.71	13.8	13.66	1070
1727389800	13.5	-0.43	-3.09	13.94	13.94	13.4	1861
1727303400	13.93	0	0.00	13.93	13.93	13.43	144
1727217000	13.93	0.32	2.35	13.625	13.93	13.625	4361
1727130600	13.61	0.11	0.81	13.75	13.85	13.545	2879
1726871400	13.5	0.27	2.04	13.5	13.5	13.46	6627
1726785000	13.2301	-0.01	-0.07	13.26	13.52	13.23	1880
1726698600	13.24	-0.55	-3.99	13.31	13.53	13.24	315
1726612200	13.79	0	0.00	13.41	13.79	13.41	200
1726525800	13.79	0.09	0.66	13.7	13.84	13.26	1895
1726266600	13.7	0.49	3.71	13.24	13.943	13.24	994
1726180200	13.2101	-0.44	-3.22	13.65	13.65	13.2101	562
1726093800	13.65	0.38	2.86	13.58	13.65	13.425	3418
1726007400	13.27	0.07	0.53	13.3375	13.3375	13.27	789
1725921000	13.2	-0.39	-2.87	13.22	13.59	13.2	4119
1725661800	13.5899	0	0.00	13.28	13.5899	13.28	161
1725575400	13.5899	0.06	0.44	13.55	13.59	13.55	2119
1725489000	13.53	0	0.00	13.3	13.53	13.3	1819
1725402600	13.53	0.05	0.39	13.2	13.53	13.2	203
1725057000	13.4779	0	0.00	13.64	13.64	13.37	123
1724970600	13.4779	0.15	1.11	13.4779	13.48	13.4779	271
1724884200	13.33	-0.17	-1.26	13.49	13.55	13.33	2058
1724797800	13.5	0	0.00	13.4	13.65	13.12	1796
1724711400	13.5	0.29	2.19	13.25	13.6	13.07	4140
1724452200	13.2102	0.04	0.31	13.22	13.22	13.2102	255
1724365800	13.17	-0.01	-0.08	13.2	13.22	13.17	1911
1724279400	13.18	0.02	0.12	13.1697	13.19	13.045	2645
1724193000	13.1639	-0.02	-0.12	13.18	13.18	13.01	425
1724106600	13.18	0.18	1.38	13.05	13.18	13.05	3274
1723847400	13	0	0.00	13	13	12.9	1006
1723761000	13	-0.15	-1.14	13.14	13.15	13	719
1723674600	13.1499	0.11	0.84	13.05	13.15	13.05	2435
1723588200	13.04	-0.01	-0.08	13.044	13.105	12.86	5964
1723501800	13.05	0.18	1.40	12.91	13.05	12.91	1292
1723242600	12.87	-0.06	-0.43	12.9302	13.2	12.87	4959
1723156200	12.925	-0.28	-2.08	12.87	13.2	12.87	472
1723069800	13.2	0.33	2.56	13.0808	13.2	13.07	1045
1722983400	12.87	0	0.00	12.91	12.91	12.87	17
1722897000	12.87	-0.29	-2.20	12.87	13.14	12.87	278
1722637800	13.16	-0.03	-0.23	12.93	13.16	12.93	871
1722551400	13.19	0	0.00	13.2	13.2	13.19	37
1722465000	13.19	0	0.00	13.19	13.19	13.02	147
1722378600	13.19	0.04	0.30	13.19	13.2	13.13	1032
1722292200	13.1503	0.05	0.38	13.19	13.19	13.1503	2259
1722033000	13.1	0.08	0.61	12.99	13.2	12.99	2179
1721946600	13.02	-0.18	-1.36	13.2	13.2	13.02	5993
1721860200	13.2	0.1	0.76	13.28	13.52	13.18	11101
1721773800	13.0999	-0.1	-0.76	13.1	13.2	13.06	3705
1721687400	13.2	0.05	0.38	13.18	13.2	13.16	12749
1721428200	13.15	0	0.00	13.16	13.17	13.15	83
1721341800	13.15	-0.04	-0.30	13.2	13.2	13.105	642
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	-0.03	-0.19	13.7	13.75	13.5001	46
1719613800	13.5252	0	0.00	13.5252	13.5252	13.5252	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions