NYSE:CKX | Historical Stock Price | CKX LANDS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-07-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.85$4.45$6.96$10.88$17.00$26.571999-07-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$11.35$16.369,700——
2011-12-29$11.62$16.753,300——
2011-12-28$11.65$16.802,300——
2011-12-27$12.00$17.30700——
2011-12-23$11.55$16.650——
2011-12-22$11.55$16.650——
2011-12-21$11.55$16.65200——
2011-12-20$11.55$16.65500——
2011-12-19$11.20$16.1510,000——
2011-12-16$11.00$15.86600——
2011-12-15$10.92$15.741,600——
2011-12-14$11.80$17.010——
2011-12-13$11.80$17.012,100——
2011-12-12$11.09$15.996,600——
2011-12-09$11.10$16.00400——
2011-12-08$11.05$15.930——
2011-12-07$11.05$15.93300——
2011-12-06$11.03$15.90200——
2011-12-05$11.28$16.26200——
2011-12-02$11.28$16.261,700——
2011-12-01$11.40$16.440——
2011-11-30$11.40$16.442,200——
2011-11-29$11.00$15.86200——
2011-11-28$11.46$16.520——
2011-11-25$11.46$16.52500——
2011-11-23$11.12$16.037,500——
2011-11-22$10.97$15.825,500——
2011-11-21$11.00$15.861,000——
2011-11-18$11.99$17.180——
2011-11-17$11.99$17.180——
2011-11-16$11.99$17.180——
2011-11-15$11.99$17.181,700——
2011-11-14$12.07$17.300——
2011-11-11$12.07$17.300——
2011-11-10$12.07$17.30900——
2011-11-09$12.20$17.494,100——
2011-11-08$12.28$17.60600——
2011-11-07$12.10$17.340——
2011-11-04$12.10$17.344,100——
2011-11-03$12.25$17.56400——
2011-11-02$12.25$17.56200——
2011-11-01$12.25$17.560——
2011-10-31$12.25$17.56100——
2011-10-28$12.25$17.563,100——
2011-10-27$12.00$17.208,300——
2011-10-26$12.25$17.561,000——
2011-10-25$12.10$17.340——
2011-10-24$12.10$17.342,600——
2011-10-21$11.50$16.480——
2011-10-20$11.50$16.48100——
2011-10-19$12.00$17.204,100——
2011-10-18$12.24$17.540——
2011-10-17$12.24$17.540——
2011-10-14$12.24$17.540——
2011-10-13$12.24$17.540——
2011-10-12$12.24$17.54400——
2011-10-11$12.08$17.31800——
2011-10-10$11.72$16.800——
2011-10-07$11.72$16.800——
2011-10-06$11.72$16.800——
2011-10-05$11.72$16.801,300——
2011-10-04$12.54$17.970——
2011-10-03$12.54$17.970——
2011-09-30$12.54$17.970——
2011-09-29$12.54$17.973,700——
2011-09-28$12.41$17.790——
2011-09-27$12.41$17.790——
2011-09-26$12.41$17.790——
2011-09-23$12.41$17.790——
2011-09-22$12.41$17.79200——
2011-09-21$11.99$17.180——
2011-09-20$11.99$17.180——
2011-09-19$11.99$17.180——
2011-09-16$11.99$17.180——
2011-09-15$11.99$17.180——
2011-09-14$11.99$17.180——
2011-09-13$11.99$17.180——
2011-09-12$11.99$17.180——
2011-09-09$11.99$17.18200——
2011-09-08$12.75$18.27700——
2011-09-07$12.95$18.56300——
2011-09-06$12.90$18.49600——
2011-09-02$12.89$18.47200——
2011-09-01$12.45$17.84200——
2011-08-31$12.03$17.240——
2011-08-30$12.03$17.24100——
2011-08-29$11.61$16.640——
2011-08-26$11.61$16.64600——
2011-08-25$11.27$16.150——
2011-08-24$11.27$16.15500——
2011-08-23$11.45$16.410——
2011-08-22$11.45$16.310——
2011-08-19$11.45$16.310——
2011-08-18$11.45$16.310——
2011-08-17$11.45$16.310——
2011-08-16$11.45$16.310——
2011-08-15$11.45$16.310——
2011-08-12$11.45$16.31400——
2011-08-11$11.08$15.780——
2011-08-10$11.08$15.780——
2011-08-09$11.08$15.781,000——
2011-08-08$10.69$15.236,100——
2011-08-05$11.99$17.084,000——
2011-08-04$12.50$17.810——
2011-08-03$12.50$17.812,300——
2011-08-02$12.94$18.430——
2011-08-01$12.94$18.430——
2011-07-29$12.94$18.430——
2011-07-28$12.94$18.43100——
2011-07-27$13.34$19.000——
2011-07-26$13.34$19.000——
2011-07-25$13.34$19.000——
2011-07-22$13.34$19.00300——
2011-07-21$12.47$17.760——
2011-07-20$12.47$17.760——
2011-07-19$12.47$17.760——
2011-07-18$12.47$17.761,100——
2011-07-15$12.94$18.430——
2011-07-14$12.94$18.430——
2011-07-13$12.94$18.43200——
2011-07-12$12.98$18.490——
2011-07-11$12.98$18.49200——
2011-07-08$12.60$17.950——
2011-07-07$12.60$17.950——
2011-07-06$12.60$17.95600——
2011-07-05$12.75$18.16500——
2011-07-01$12.75$18.162,300——
2011-06-30$12.75$18.160——
2011-06-29$12.75$18.16100——
2011-06-28$12.75$18.164,000——
2011-06-27$13.97$19.901,700——
2011-06-24$12.50$17.81600——
2011-06-23$11.74$16.72600——
2011-06-22$11.70$16.67400——
2011-06-21$11.70$16.670——
2011-06-20$11.70$16.670——
2011-06-17$11.70$16.674,100——
2011-06-16$11.38$16.21800——
2011-06-15$11.41$16.250——
2011-06-14$11.41$16.251,400——
2011-06-13$11.71$16.68700——
2011-06-10$12.26$17.460——
2011-06-09$12.26$17.460——
2011-06-08$12.26$17.460——
2011-06-07$12.26$17.46200——
2011-06-06$12.26$17.46200——
2011-06-03$12.15$17.310——
2011-06-02$12.15$17.310——
2011-06-01$12.15$17.310——
2011-05-31$12.15$17.31100——
2011-05-27$12.21$17.390——
2011-05-26$12.21$17.391,900——
2011-05-25$12.41$17.680——
2011-05-24$12.41$17.68200——
2011-05-23$12.01$17.010——
2011-05-20$12.01$17.01300——
2011-05-19$12.80$18.130——
2011-05-18$12.80$18.130——
2011-05-17$12.80$18.131,700——
2011-05-16$14.14$20.030——
2011-05-13$14.14$20.031,100——
2011-05-12$14.11$19.981,400——
2011-05-11$14.90$21.101,700——
2011-05-10$14.30$20.252,600——
2011-05-09$14.05$19.900——
2011-05-06$14.05$19.902,600——
2011-05-05$14.30$20.25200——
2011-05-04$13.91$19.700——
2011-05-03$13.91$19.700——
2011-05-02$13.91$19.700——
2011-04-29$13.91$19.700——
2011-04-28$13.91$19.7018,600——
2011-04-27$13.16$18.640——
2011-04-26$13.16$18.640——
2011-04-25$13.16$18.640——
2011-04-21$13.16$18.64300——
2011-04-20$13.41$18.99900——
2011-04-19$13.71$19.420——
2011-04-18$13.71$19.420——
2011-04-15$13.71$19.421,600——
2011-04-14$13.80$19.540——
2011-04-13$13.80$19.54500——
2011-04-12$13.50$19.126,000——
2011-04-11$13.75$19.470——
2011-04-08$13.75$19.470——
2011-04-07$13.75$19.47200——
2011-04-06$13.25$18.760——
2011-04-05$13.25$18.761,000——
2011-04-04$14.00$19.832,200——
2011-04-01$14.05$19.901,800——
2011-03-31$13.00$18.41100——
2011-03-30$12.98$18.38700——
2011-03-29$12.89$18.251,000——
2011-03-28$12.95$18.340——
2011-03-25$12.95$18.340——
2011-03-24$12.95$18.34600——
2011-03-23$12.86$18.210——
2011-03-22$12.86$18.210——
2011-03-21$12.86$18.11600——
2011-03-18$12.55$17.685,400——
2011-03-17$13.47$18.970——
2011-03-16$13.47$18.97200——
2011-03-15$12.31$17.341,900——
2011-03-14$13.50$19.010——
2011-03-11$13.50$19.010——
2011-03-10$13.50$19.010——
2011-03-09$13.50$19.010——
2011-03-08$13.50$19.010——
2011-03-07$13.50$19.011,600——
2011-03-04$13.50$19.011,200——
2011-03-03$12.92$18.202,300——
2011-03-02$13.30$18.735,000——
2011-03-01$12.26$17.270——
2011-02-28$12.26$17.270——
2011-02-25$12.26$17.27100——
2011-02-24$13.01$18.32800——
2011-02-23$12.90$18.17600——
2011-02-22$12.90$18.170——
2011-02-18$12.90$18.170——
2011-02-17$12.90$18.170——
2011-02-16$12.90$18.170——
2011-02-15$12.90$18.170——
2011-02-14$12.90$18.17300——
2011-02-11$12.52$17.630——
2011-02-10$12.52$17.630——
2011-02-09$12.52$17.63300——
2011-02-08$12.55$17.682,600——
2011-02-07$12.25$17.250——
2011-02-04$12.25$17.250——
2011-02-03$12.25$17.250——
2011-02-02$12.25$17.250——
2011-02-01$12.25$17.250——
2011-01-31$12.25$17.250——
2011-01-28$12.25$17.250——
2011-01-27$12.25$17.250——
2011-01-26$12.25$17.251,100——
2011-01-25$11.98$16.870——
2011-01-24$11.98$16.87100——
2011-01-21$12.10$17.040——
2011-01-20$12.10$17.040——
2011-01-19$12.10$17.040——
2011-01-18$12.10$17.044,000——
2011-01-14$12.20$17.180——
2011-01-13$12.20$17.18100——
2011-01-12$12.02$16.930——
2011-01-11$12.02$16.932,600——
2011-01-10$11.90$16.760——
2011-01-07$11.90$16.761,000——
2011-01-06$11.75$16.551,700——
2011-01-05$12.65$17.822,600——
2011-01-04$12.33$17.372,700——
2011-01-03$12.06$16.990——