Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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, 2019 10.00 10.00 9.950 9.950 1,800 +0.00(+0.00%)
May 30, 2019 9.970 9.970 9.950 9.950 4,654 -0.02(-0.22%)
May 29, 2019 9.972 9.972 9.972 5 +0.00(+0.00%)
May 28, 2019 9.972 9.972 9.972 582 +0.00(+0.00%)
May 24, 2019 9.950 10.00 9.950 9.972 700 -0.03(-0.28%)
May 23, 2019 9.950 10.00 9.950 10.00 2,505 +0.06(+0.59%)
May 21, 2019 9.941 9.941 9.941 0 -0.01(-0.09%)
May 20, 2019 9.950 9.950 9.950 9.950 1,946 -0.00(-0.03%)
May 17, 2019 9.953 9.953 9.735 9.953 700 +0.27(+2.82%)
May 16, 2019 9.310 10.00 9.310 9.680 4,944 -0.41(-4.09%)
May 15, 2019 10.09 10.09 10.09 10.09 5 +0.00(+0.00%)
May 14, 2019 10.09 10.09 10.09 10.09 102 -0.01(-0.12%)
May 13, 2019 10.10 10.10 10.10 10.10 76 +0.00(+0.00%)
May 10, 2019 10.10 10.10 10.10 10.10 100 +0.00(+0.00%)
May 09, 2019 10.10 10.10 10.10 10.10 3 +0.00(+0.00%)
May 08, 2019 10.10 10.10 10.10 10.10 553 +0.14(+1.37%)
May 07, 2019 10.15 10.15 9.850 9.968 3,392 +0.26(+2.66%)
May 06, 2019 9.710 9.710 9.710 9.710 126 -0.29(-2.90%)
May 03, 2019 10.05 10.05 9.950 10.00 700 +0.00(+0.00%)
May 02, 2019 10.13 10.13 10.000 10.000 1,734 -0.14(-1.38%)
May 01, 2019 10.15 10.15 10.14 10.14 363 -0.05(-0.49%)
Apr 30, 2019 10.19 10.19 10.19 10.19 40 +0.00(+0.00%)
Apr 29, 2019 10.19 10.19 82 +0.00(+0.00%)
Apr 26, 2019 10.19 10.19 10.19 10.19 100 +0.00(+0.00%)
Apr 25, 2019 10.19 10.19 10.19 10.19 8 +0.00(+0.00%)
Apr 24, 2019 10.19 10.19 10.19 10.19 762 +0.06(+0.58%)
Apr 23, 2019 10.13 10.13 10.13 10.13 727 +0.08(+0.80%)
Apr 22, 2019 10.05 10.05 9 +0.00(+0.00%)
Apr 18, 2019 10.05 10.05 10.05 10.05 100 +0.00(+0.00%)
Apr 17, 2019 10.15 10.15 10.05 10.05 548 -0.01(-0.09%)
Apr 16, 2019 10.06 10.06 132 +0.00(+0.00%)
Apr 15, 2019 10.06 10.06 10.06 10.06 12 +0.00(+0.00%)
Apr 12, 2019 10.06 10.06 10.06 10.06 100 +0.00(+0.00%)
Apr 11, 2019 10.06 10.06 10.06 10.06 1,000 -0.16(-1.58%)
Apr 10, 2019 10.22 10.22 10.22 10.22 94 +0.00(+0.00%)
Apr 09, 2019 10.09 10.26 10.09 10.22 524 -0.03(-0.29%)
Apr 08, 2019 10.25 10.25 10.25 10.25 163 +0.00(+0.00%)
Apr 05, 2019 10.26 10.26 10.25 10.25 300 +0.25(+2.49%)
Apr 04, 2019 10.23 10.23 10.00 10.00 6,808 +0.04(+0.40%)
Apr 03, 2019 10.05 10.13 9.950 9.961 2,190 -0.05(-0.49%)
Apr 02, 2019 10.01 10.01 365 +0.00(+0.00%)
Apr 01, 2019 10.01 10.01 10.01 10.01 72 +0.00(+0.00%)
Mar 29, 2019 10.01 10.01 10.01 10.01 500 +0.11(+1.11%)
Mar 28, 2019 10.10 10.10 9.900 9.900 1,234 -0.11(-1.06%)
Mar 27, 2019 9.995 10.01 9.995 10.01 1,116 -0.04(-0.44%)
Mar 25, 2019 10.05 10.05 10.05 0 -0.02(-0.25%)
Mar 22, 2019 10.43 10.43 10.05 10.07 2,400 -0.18(-1.71%)
Mar 21, 2019 10.06 10.25 9.964 10.25 2,710 -0.01(-0.11%)
Mar 20, 2019 10.05 10.26 10.05 10.26 2,850 +0.26(+2.62%)
Mar 19, 2019 10.05 10.30 10.00 10.00 1,871 +0.00(+0.00%)
Mar 18, 2019 10.44 10.44 10.00 10.00 300 -0.26(-2.53%)
Mar 15, 2019 10.53 10.53 10.00 10.26 3,200 +0.01(+0.10%)
Mar 14, 2019 11.28 11.28 10.20 10.25 5,223 -0.21(-2.01%)
Mar 13, 2019 11.02 11.02 10.46 10.46 2,059 -0.73(-6.52%)
Mar 12, 2019 11.21 11.21 11.19 11.19 478 +0.24(+2.19%)
Mar 11, 2019 11.60 11.81 10.94 10.95 3,272 -0.30(-2.67%)
Mar 08, 2019 10.65 11.25 10.43 11.25 1,600 +0.55(+5.19%)
Mar 07, 2019 10.70 10.70 10.70 10.70 218 +0.02(+0.14%)
Mar 06, 2019 10.60 10.68 10.55 10.68 1,495 +0.06(+0.56%)
Mar 05, 2019 10.62 10.62 10.39 10.62 2,272 -0.26(-2.39%)
Mar 04, 2019 10.61 10.88 10.61 10.88 1,396 +0.41(+3.87%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.