Stockscreener 앱 받기
11.22
0.80%
-0.0908
시간 외 거래:
11.20
-0.02
-0.18%
CKX Lands, Inc. 주식 (CKX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $11.22 | $11.00 | $0.22 | 2,868.0 | -0.80% |
| 2025-08-22 | $11.31 | $11.00 | $0.3107 | 841.0 | +2.73% |
| 2025-08-21 | $11.01 | $11.01 | $0.00 | 153.0 | -1.26% |
| 2025-08-20 | $11.15 | $11.15 | $0.00 | 322.0 | -1.00% |
| 2025-08-19 | $11.31 | $11.10 | $0.21 | 2,100.0 | -1.87% |
| 2025-08-18 | $11.76 | $11.43 | $0.325 | 16,852.0 | -2.74% |
| 2025-08-15 | $12.00 | $11.51 | $0.49 | 3,029.0 | -0.61% |
| 2025-08-14 | $11.99 | $11.53 | $0.465 | 639.0 | +1.82% |
| 2025-08-13 | $11.81 | $11.62 | $0.1862 | 1,091.0 | -0.77% |
| 2025-08-12 | $11.85 | $11.75 | $0.097 | 316.0 | -2.08% |
| 2025-08-11 | $12.00 | $11.45 | $0.55 | 1,561.0 | +1.66% |
| 2025-08-07 | $11.80 | $11.79 | $0.011 | 568.0 | +2.11% |
| 2025-08-06 | $11.57 | $11.56 | $0.010 | 1,065.0 | -3.31% |
| 2025-08-04 | $12.00 | $11.96 | $0.0447 | 658.0 | +0.04% |
| 2025-08-01 | $11.95 | $11.95 | $0.00 | 173.0 | -0.46% |
| 2025-07-31 | $12.01 | $12.01 | $0.00 | 761.0 | +0.04% |
| 2025-07-29 | $12.36 | $11.67 | $0.69 | 4,119.0 | -0.21% |
CKX Lands, Inc. 주식 (CKX) 연도별 가격 이력
이 심층 분석에서는 CKX Lands, Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CKX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 CKX Lands, Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
CKX Lands, Inc. 주식 (CKX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $12.00 | $11.00 | $1.00 | 35,104.0 | -6.54% |
| 2025-07 | $13.25 | $10.25 | $3.00 | 246,443.0 | +12.20% |
| 2025-06 | $12.84 | $10.06 | $2.78 | 356,069.0 | -1.83% |
| 2025-05 | $11.70 | $10.30 | $1.40 | 19,211.0 | +3.61% |
| 2025-04 | $12.00 | $10.04 | $1.96 | 154,506.0 | -11.37% |
| 2025-03 | $12.35 | $11.00 | $1.35 | 129,164.0 | -1.00% |
| 2025-02 | $12.00 | $11.00 | $1.00 | 71,218.0 | +6.20% |
| 2025-01 | $14.00 | $10.60 | $3.40 | 237,795.0 | -10.40% |
CKX Lands, Inc. 주식 (CKX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.00 | $12.12 | $0.88 | 55,976.0 | +4.74% |
| 2024-11 | $13.35 | $11.51 | $1.84 | 34,746.0 | -5.88% |
| 2024-10 | $13.82 | $12.96 | $0.8575 | 10,246.0 | -6.88% |
| 2024-09 | $13.94 | $13.20 | $0.743 | 34,786.0 | +3.28% |
| 2024-08 | $13.65 | $12.87 | $0.78 | 35,916.0 | +2.18% |
| 2024-07 | $13.52 | $12.82 | $0.6979 | 52,088.0 | -2.30% |
| 2024-06 | $14.00 | $13.20 | $0.80 | 30,596.0 | +0.30% |
| 2024-05 | $14.39 | $13.41 | $0.98 | 14,252.0 | -4.20% |
| 2024-04 | $14.44 | $13.20 | $1.24 | 42,584.0 | +6.44% |
| 2024-03 | $14.10 | $13.02 | $1.08 | 39,607.0 | +0.00% |
| 2024-02 | $14.25 | $13.00 | $1.25 | 71,958.0 | -0.30% |
| 2024-01 | $13.25 | $12.80 | $0.45 | 23,477.0 | +2.13% |
CKX Lands, Inc. 주식 (CKX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.08 | $12.48 | $0.5999 | 16,083.0 | +3.30% |
| 2023-11 | $12.88 | $12.21 | $0.6684 | 17,837.0 | -0.87% |
| 2023-10 | $13.25 | $12.11 | $1.14 | 36,617.0 | -3.51% |
| 2023-09 | $13.15 | $12.25 | $0.90 | 77,266.0 | +7.54% |
| 2023-08 | $12.95 | $9.82 | $3.13 | 131,862.0 | +20.26% |
| 2023-07 | $10.24 | $9.82 | $0.42 | 12,184.0 | +1.55% |
| 2023-06 | $10.19 | $9.82 | $0.37 | 16,367.0 | +1.01% |
| 2023-05 | $10.17 | $9.54 | $0.63 | 20,163.0 | +1.23% |
| 2023-04 | $9.98 | $9.10 | $0.8798 | 12,573.0 | +3.61% |
| 2023-03 | $10.03 | $8.60 | $1.43 | 23,479.0 | -7.55% |
| 2023-02 | $10.21 | $9.50 | $0.7099 | 84,789.0 | +2.10% |
| 2023-01 | $10.50 | $9.89 | $0.6073 | 25,116.0 | +0.40% |
0.26%
0.94%
자본화:
|
볼륨(24시간):