CKX Lands, Inc. - Price History
Monthly price history for CKX (CKX Lands, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $14.05 | $14.05 |
| April 2024 | $14.05 | $14.05 |
| March 2024 | $13.20 | $13.20 |
| February 2024 | $13.20 | $13.20 |
| January 2024 | $13.24 | $13.24 |
| December 2023 | $12.96 | $12.96 |
| November 2023 | $12.55 | $12.55 |
| October 2023 | $12.66 | $12.66 |
| September 2023 | $13.12 | $13.12 |
| August 2023 | $12.20 | $12.20 |
| July 2023 | $10.14 | $10.14 |
| June 2023 | $9.99 | $9.99 |
| May 2023 | $9.89 | $9.89 |
| April 2023 | $9.77 | $9.77 |
| March 2023 | $9.43 | $9.43 |
| February 2023 | $10.20 | $10.20 |
| January 2023 | $9.99 | $9.99 |
| December 2022 | $9.95 | $9.95 |
| November 2022 | $10.67 | $10.67 |
| October 2022 | $10.74 | $10.74 |
| September 2022 | $10.93 | $10.93 |
| August 2022 | $11.16 | $11.16 |
| July 2022 | $11.05 | $11.05 |
| June 2022 | $11.13 | $11.13 |
| May 2022 | $11.20 | $11.20 |
| April 2022 | $11.61 | $11.61 |
| March 2022 | $10.91 | $10.91 |
| February 2022 | $12 | $12 |
| January 2022 | $11.58 | $11.58 |
| December 2021 | $11.20 | $11.20 |
| November 2021 | $11.87 | $11.87 |
| October 2021 | $11.86 | $11.86 |
| September 2021 | $11.28 | $11.28 |
| August 2021 | $11.45 | $11.45 |
| July 2021 | $11.95 | $11.95 |
| June 2021 | $12.44 | $12.44 |
| May 2021 | $12.50 | $12.50 |
| April 2021 | $11.39 | $11.39 |
| March 2021 | $12.95 | $12.95 |
| February 2021 | $11.45 | $11.45 |
| January 2021 | $10.36 | $10.36 |
| December 2020 | $9.52 | $9.52 |
| November 2020 | $9.25 | $9.25 |
| October 2020 | $9.49 | $9.49 |
| September 2020 | $10 | $10 |
| August 2020 | $10.18 | $10.18 |
| July 2020 | $8.82 | $8.82 |
| June 2020 | $8.14 | $8.14 |
| May 2020 | $7.98 | $7.98 |
| April 2020 | $8.40 | $8.40 |
| March 2020 | $8.50 | $8.50 |
| February 2020 | $9.49 | $9.49 |
| January 2020 | $9.70 | $9.70 |
| December 2019 | $9.32 | $9.32 |
| November 2019 | $9.35 | $9.35 |
| October 2019 | $9.42 | $9.42 |
| September 2019 | $10.27 | $10.27 |
| August 2019 | $10.35 | $10.35 |
| July 2019 | $10.28 | $10.28 |
| June 2019 | $9.75 | $9.75 |
| May 2019 | $9.95 | $9.95 |
| April 2019 | $10.19 | $10.19 |
| March 2019 | $10.01 | $10.01 |
| February 2019 | $10.40 | $10.40 |
| January 2019 | $10.50 | $10.50 |
| December 2018 | $10.31 | $10.31 |
| November 2018 | $10.41 | $10.41 |
| October 2018 | $10.83 | $10.83 |
| September 2018 | $10.10 | $10.10 |
| August 2018 | $10.50 | $10.50 |
| July 2018 | $10.74 | $10.74 |
| June 2018 | $10.73 | $10.73 |
| May 2018 | $10.50 | $10.50 |
| April 2018 | $10.25 | $10.25 |
| March 2018 | $10.23 | $10.35 |
| February 2018 | $10.27 | $10.39 |
| January 2018 | $10.16 | $10.28 |
| December 2017 | $10.06 | $10.18 |
| November 2017 | $10.38 | $10.50 |
| October 2017 | $10.97 | $11.10 |
| September 2017 | $10.48 | $10.60 |
| August 2017 | $10.53 | $10.65 |
| July 2017 | $11.69 | $11.83 |
| June 2017 | $11.37 | $11.50 |
| May 2017 | $11.81 | $11.95 |
| April 2017 | $11.50 | $11.64 |
| March 2017 | $11.76 | $11.90 |
| February 2017 | $11.32 | $11.55 |
| January 2017 | $10.78 | $11 |
| December 2016 | $10.83 | $11.05 |
| November 2016 | $10.41 | $10.62 |
| October 2016 | $10.68 | $10.90 |
| September 2016 | $10.78 | $11 |
| August 2016 | $10.71 | $10.93 |
| July 2016 | $11.19 | $11.42 |
| June 2016 | $11.12 | $11.34 |
| May 2016 | $11.57 | $11.80 |
| April 2016 | $11.10 | $11.32 |
| March 2016 | $10.29 | $10.50 |
| February 2016 | $9.14 | $9.32 |
| January 2016 | $9.62 | $9.82 |
| December 2015 | $9.74 | $9.94 |
| November 2015 | $10.62 | $10.83 |
| October 2015 | $11.45 | $11.68 |
| September 2015 | $10.55 | $10.76 |
| August 2015 | $10.98 | $11.20 |
| July 2015 | $13.49 | $13.76 |
| June 2015 | $14.24 | $14.53 |
| May 2015 | $14.93 | $15.23 |
| April 2015 | $14.41 | $14.73 |
| March 2015 | $14.51 | $14.83 |
| February 2015 | $14.96 | $15.37 |
| January 2015 | $14.60 | $15 |
| December 2014 | $15.82 | $16.25 |
| November 2014 | $15.30 | $15.71 |
| October 2014 | $15.42 | $15.90 |
| September 2014 | $15.90 | $16.40 |
| August 2014 | $15.48 | $15.96 |
| July 2014 | $15.93 | $16.50 |
| June 2014 | $16.13 | $16.71 |
| May 2014 | $14.59 | $15.12 |
| April 2014 | $14.32 | $14.90 |
| March 2014 | $14.54 | $15.20 |
| February 2014 | $14.01 | $14.65 |
| January 2014 | $13.87 | $14.50 |
| December 2013 | $14.32 | $14.97 |
| November 2013 | $13.63 | $14.25 |
| October 2013 | $13.69 | $14.38 |
| September 2013 | $14.16 | $14.87 |
| August 2013 | $13.37 | $14.05 |
| July 2013 | $14.15 | $14.94 |
| June 2013 | $14.63 | $15.45 |
| May 2013 | $13.26 | $14 |
| April 2013 | $12.46 | $13.22 |
| March 2013 | $13.28 | $14.16 |
| February 2013 | $12.12 | $12.92 |
| January 2013 | $14.14 | $15.08 |
| December 2012 | $12.90 | $13.75 |
| November 2012 | $13.13 | $14 |
| October 2012 | $12.64 | $13.54 |
| September 2012 | $12.94 | $13.87 |
| August 2012 | $12.92 | $13.85 |
| July 2012 | $16.25 | $17.50 |
| June 2012 | $13.28 | $14.30 |
| May 2012 | $11.33 | $12.20 |
| April 2012 | $11.56 | $12.52 |
| March 2012 | $11.85 | $12.90 |
| February 2012 | $10.77 | $11.73 |
| January 2012 | $10.29 | $11.20 |
| December 2011 | $10.42 | $11.35 |
| November 2011 | $10.47 | $11.40 |
| October 2011 | $11.18 | $12.25 |
| September 2011 | $11.44 | $12.54 |
| August 2011 | $10.98 | $12.03 |
| July 2011 | $11.74 | $12.94 |
| June 2011 | $11.56 | $12.75 |
| May 2011 | $11.02 | $12.15 |
| April 2011 | $12.55 | $13.91 |
| March 2011 | $11.73 | $13 |
| February 2011 | $11 | $12.26 |
| January 2011 | $10.99 | $12.25 |
| December 2010 | $10.82 | $12.06 |
| November 2010 | $11.21 | $12.50 |
| October 2010 | $9.81 | $11 |
| September 2010 | $9.62 | $10.79 |
| August 2010 | $10.93 | $12.25 |
| July 2010 | $9.79 | $11.05 |
| June 2010 | $10.46 | $11.80 |
| May 2010 | $11.33 | $12.78 |
| April 2010 | $10.80 | $12.25 |
| March 2010 | $11.06 | $12.55 |
| February 2010 | $10.22 | $11.66 |
| January 2010 | $10.52 | $12 |
| December 2009 | $10.34 | $11.80 |
| November 2009 | $10.12 | $11.62 |
| October 2009 | $10.63 | $12.20 |
| September 2009 | $10.10 | $11.59 |
| August 2009 | $10.26 | $11.85 |
| July 2009 | $9.71 | $11.22 |
| June 2009 | $10.90 | $12.58 |
| May 2009 | $11.54 | $13.40 |
| April 2009 | $9.82 | $11.40 |
| March 2009 | $10.11 | $11.74 |
| February 2009 | $9.42 | $11 |
| January 2009 | $9.89 | $11.55 |
| December 2008 | $11.60 | $13.55 |
| November 2008 | $9.53 | $11.70 |
| October 2008 | $9.37 | $11.50 |
| September 2008 | $10.18 | $12.50 |
| August 2008 | $11.31 | $13.95 |
| July 2008 | $10.84 | $13.37 |
| June 2008 | $10.95 | $13.51 |
| May 2008 | $11.21 | $13.90 |
| April 2008 | $9.44 | $11.70 |
| March 2008 | $9.44 | $11.70 |
| February 2008 | $9.54 | $11.90 |
| January 2008 | $9.57 | $11.93 |
| December 2007 | $9.42 | $11.75 |
| November 2007 | $9.55 | $12.40 |
| October 2007 | $9.68 | $12.56 |
| September 2007 | $9.94 | $12.90 |
| August 2007 | $10.19 | $13.30 |
| July 2007 | $10.92 | $14.24 |
| June 2007 | $10.73 | $14 |
| May 2007 | $10.30 | $13.50 |
| April 2007 | $10.30 | $13.50 |
| March 2007 | $9.86 | $12.92 |
| February 2007 | $10.86 | $14.30 |
| January 2007 | $9.81 | $12.91 |
| December 2006 | $10.10 | $13.30 |
| November 2006 | $10.19 | $14.50 |
| October 2006 | $7.76 | $11.05 |
| September 2006 | $8.21 | $11.69 |
| August 2006 | $8.77 | $12.56 |
| July 2006 | $8.73 | $12.50 |
| June 2006 | $8.42 | $12.05 |
| May 2006 | $8.55 | $12.31 |
| April 2006 | $10.49 | $15.10 |
| March 2006 | $9.19 | $13.23 |
| February 2006 | $6.92 | $10.10 |
| January 2006 | $7.06 | $10.30 |
| December 2005 | $7.23 | $10.55 |
| November 2005 | $7.32 | $10.75 |
| October 2005 | $6.64 | $9.75 |
| September 2005 | $8.18 | $12.02 |
| August 2005 | $9.58 | $14.15 |
| July 2005 | $8.24 | $12.18 |
| June 2005 | $8.80 | $13 |
| May 2005 | $8.02 | $11.90 |
| April 2005 | $8.15 | $12.10 |
| March 2005 | $8.74 | $12.97 |
| February 2005 | $9.32 | $13.99 |
| January 2005 | $6.72 | $10.08 |
| December 2004 | $6.76 | $10.14 |
| November 2004 | $6.14 | $9.28 |
| October 2004 | $5.72 | $8.65 |
| September 2004 | $5.36 | $8.10 |
| August 2004 | $5.37 | $8.18 |
| July 2004 | $5.35 | $8.15 |
| June 2004 | $5.30 | $8.08 |
| May 2004 | $5.30 | $8.15 |
| April 2004 | $5.53 | $8.50 |
| March 2004 | $5.69 | $8.75 |
| February 2004 | $4.77 | $7.40 |
| January 2004 | $4.90 | $7.60 |
| December 2003 | $4.68 | $7.25 |
| November 2003 | $4.15 | $6.50 |
| October 2003 | $3.83 | $6 |
| September 2003 | $3.67 | $5.75 |
| August 2003 | $3.51 | $5.50 |
| July 2003 | $3.19 | $5 |
| June 2003 | $3.51 | $5.50 |
| May 2003 | $3.10 | $4.85 |
| April 2003 | $3.51 | $5.50 |
| March 2003 | $3.06 | $4.80 |
| February 2003 | $3.51 | $5.50 |
| January 2003 | $4.47 | $7 |
| December 2002 | $3.32 | $5.20 |
| November 2002 | $3.06 | $4.80 |
| October 2002 | $3.51 | $5.50 |
| September 2002 | $3.19 | $5 |
| August 2002 | $3.90 | $6.10 |
| July 2002 | $3.26 | $5.12 |
| June 2002 | $3.27 | $5.12 |
| May 2002 | $3.70 | $5.80 |
| April 2002 | $3.95 | $6.20 |
| March 2002 | $3.95 | $6.20 |
| February 2002 | $3.96 | $6.20 |
| January 2002 | $3.98 | $6.25 |
| December 2001 | $3.98 | $6.25 |
| November 2001 | $3.98 | $6.25 |
| October 2001 | $3.99 | $6.25 |
| September 2001 | $3.74 | $5.85 |
| August 2001 | $3.19 | $5 |
| July 2001 | $3.04 | $4.78 |
| June 2001 | $3.04 | $4.78 |
| May 2001 | $3.05 | $4.78 |
| April 2001 | $3.20 | $5.01 |
| March 2001 | $2.63 | $4.12 |
| February 2001 | $3.03 | $4.75 |
| January 2001 | $2.47 | $3.88 |
| December 2000 | $2.71 | $4.25 |
| November 2000 | $2.87 | $4.50 |
| October 2000 | $3.51 | $5.50 |
| September 2000 | $3.83 | $6 |
| August 2000 | $4.79 | $7.50 |
| July 2000 | $3.35 | $5.25 |
| June 2000 | $3.59 | $5.62 |
| May 2000 | $3.18 | $5 |
| April 2000 | $3.19 | $5 |
| March 2000 | $3.51 | $5.50 |
| February 2000 | $2.55 | $4 |
| January 2000 | $2.40 | $3.75 |
| December 1999 | $2.87 | $4.50 |
| November 1999 | $2.55 | $4 |
| October 1999 | $2.08 | $3.25 |
| September 1999 | $2.24 | $3.50 |
| August 1999 | $1.91 | $3 |
| July 1999 | $1.92 | $3 |
| June 1999 | $2.20 | $3.44 |
| May 1999 | $2.47 | $3.88 |
| April 1999 | $1.92 | $3 |
| March 1999 | $2.08 | $3.25 |
| February 1999 | $2 | $3.12 |
| January 1999 | $2 | $3.12 |
| December 1998 | $1.76 | $2.75 |
| November 1998 | $1.76 | $2.75 |
| October 1998 | $1.84 | $2.88 |
| September 1998 | $2.16 | $3.38 |
| August 1998 | $2.08 | $3.25 |
| July 1998 | $2.24 | $3.50 |
| June 1998 | $1.92 | $3 |
| May 1998 | $2 | $3.12 |
| April 1998 | $2.08 | $3.25 |
| March 1998 | $2.16 | $3.38 |
| February 1998 | $2.40 | $3.75 |
| January 1998 | $2.79 | $4.38 |
| November 1997 | $2.87 | $4.50 |
| October 1997 | $2.63 | $4.12 |
| September 1997 | $2.32 | $3.62 |
| August 1997 | $2.08 | $3.25 |
| July 1997 | $2.32 | $3.62 |
| June 1997 | $2.24 | $3.50 |
| May 1997 | $2.47 | $3.88 |
| April 1997 | $2.24 | $3.50 |
| March 1997 | $2.24 | $3.50 |
| February 1997 | $2.24 | $3.50 |
| January 1997 | $2.16 | $3.38 |
| December 1996 | $1.60 | $2.50 |
| October 1996 | $1.92 | $3 |
| September 1996 | $1.60 | $2.50 |
| August 1996 | $1.52 | $2.38 |
| July 1996 | $1.68 | $2.62 |
| June 1996 | $1.44 | $2.25 |
| May 1996 | $1.44 | $2.25 |
| April 1996 | $1.45 | $2.27 |
| March 1996 | $1.28 | $2 |
| February 1996 | $1.56 | $2.44 |
| January 1996 | $1.40 | $2.19 |
| December 1995 | $1.36 | $2.12 |
| October 1995 | $1.20 | $1.88 |
| September 1995 | $1.36 | $2.12 |
CKX
Price: $14.05
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.55 USD
P/E Ratio: -24.64
Exchange: ASE
Sector: Energy
Industry: Oil & Gas E&P
Volume: 3633
Ebitda: 358108Market Capitalization: 26.5 million
Average Dividend Frequency: 4