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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$11.05$17.01500——
2016-12-29$10.50$16.162,900——
2016-12-28$11.00$16.933,700——
2016-12-27$11.05$17.010——
2016-12-23$11.05$17.010——
2016-12-22$11.05$17.01400——
2016-12-21$11.00$16.93200——
2016-12-20$10.60$16.320——
2016-12-19$10.60$16.320——
2016-12-16$10.60$16.320——
2016-12-15$10.60$16.32100——
2016-12-14$10.90$16.78400——
2016-12-13$11.00$16.930——
2016-12-12$11.00$16.93300——
2016-12-09$11.00$16.93200——
2016-12-08$10.90$16.780——
2016-12-07$10.90$16.78300——
2016-12-06$10.90$16.784,200——
2016-12-05$10.97$16.890——
2016-12-02$10.97$16.891,100——
2016-12-01$10.62$16.350——
2016-11-30$10.62$16.35400——
2016-11-29$10.90$16.780——
2016-11-28$10.90$16.780——
2016-11-25$10.90$16.780——
2016-11-23$10.90$16.786,800——
2016-11-22$11.05$17.010——
2016-11-21$11.05$17.01300——
2016-11-18$10.91$16.79700——
2016-11-17$11.24$17.300——
2016-11-16$11.24$17.300——
2016-11-15$11.24$17.300——
2016-11-14$11.24$17.300——
2016-11-11$11.24$17.300——
2016-11-10$11.24$17.301,000——
2016-11-09$10.75$16.550——
2016-11-08$10.75$16.55300——
2016-11-07$10.75$16.55200——
2016-11-04$10.90$16.780——
2016-11-03$10.90$16.780——
2016-11-02$10.90$16.780——
2016-11-01$10.90$16.780——
2016-10-31$10.90$16.780——
2016-10-28$10.90$16.780——
2016-10-27$10.90$16.78500——
2016-10-26$10.41$16.02200——
2016-10-25$11.00$16.930——
2016-10-24$11.00$16.930——
2016-10-21$11.00$16.930——
2016-10-20$11.00$16.930——
2016-10-19$11.00$16.93200——
2016-10-18$10.90$16.780——
2016-10-17$10.90$16.780——
2016-10-14$10.90$16.780——
2016-10-13$10.90$16.780——
2016-10-12$10.90$16.780——
2016-10-11$10.90$16.780——
2016-10-10$10.90$16.78400——
2016-10-07$10.36$15.95200——
2016-10-06$10.65$16.390——
2016-10-05$10.65$16.39300——
2016-10-04$10.65$16.39200——
2016-10-03$10.95$16.86500——
2016-09-30$11.00$16.930——
2016-09-29$11.00$16.930——
2016-09-28$11.00$16.930——
2016-09-27$11.00$16.93100——
2016-09-26$11.20$17.242,100——
2016-09-23$11.33$17.448,000——
2016-09-22$10.98$16.900——
2016-09-21$10.98$16.900——
2016-09-20$10.98$16.900——
2016-09-19$10.98$16.900——
2016-09-16$10.98$16.90400——
2016-09-15$10.51$16.18100——
2016-09-14$10.30$15.86100——
2016-09-13$10.30$15.86300——
2016-09-12$10.30$15.86400——
2016-09-09$10.30$15.862,900——
2016-09-08$10.31$15.87100——
2016-09-07$10.30$15.86300——
2016-09-06$10.30$15.860——
2016-09-02$10.30$15.864,700——
2016-09-01$10.93$16.830——
2016-08-31$10.93$16.83600——
2016-08-30$10.60$16.32200——
2016-08-29$10.55$16.242,400——
2016-08-26$10.65$16.390——
2016-08-25$10.65$16.390——
2016-08-24$10.65$16.390——
2016-08-23$10.65$16.390——
2016-08-22$10.65$16.390——
2016-08-19$10.65$16.39400——
2016-08-18$10.65$16.392,300——
2016-08-17$11.50$17.700——
2016-08-16$11.50$17.700——
2016-08-15$11.50$17.700——
2016-08-12$11.50$17.700——
2016-08-11$11.50$17.70200——
2016-08-10$11.50$17.70800——
2016-08-09$11.44$17.61200——
2016-08-08$11.27$17.350——
2016-08-05$11.27$17.350——
2016-08-04$11.27$17.35300——
2016-08-03$10.98$16.900——
2016-08-02$10.98$16.90700——
2016-08-01$11.42$17.580——
2016-07-29$11.42$17.580——
2016-07-28$11.42$17.580——
2016-07-27$11.42$17.58900——
2016-07-26$11.21$17.260——
2016-07-25$11.21$17.260——
2016-07-22$11.21$17.260——
2016-07-21$11.21$17.260——
2016-07-20$11.21$17.261,800——
2016-07-19$11.21$17.26600——
2016-07-18$11.48$17.67100——
2016-07-15$11.22$17.274,400——
2016-07-14$11.24$17.306,900——
2016-07-13$11.31$17.411,300——
2016-07-12$11.56$17.791,900——
2016-07-11$11.75$18.093,900——
2016-07-08$11.35$17.470——
2016-07-07$11.35$17.473,300——
2016-07-06$11.89$18.305,000——
2016-07-05$11.55$17.782,500——
2016-07-01$11.34$17.460——
2016-06-30$11.34$17.46200——
2016-06-29$11.70$18.016,300——
2016-06-28$11.33$17.440——
2016-06-27$11.33$17.441,000——
2016-06-24$11.30$17.39700——
2016-06-23$11.15$17.16100——
2016-06-22$11.10$17.09100——
2016-06-21$11.12$17.12300——
2016-06-20$11.24$17.301,600——
2016-06-17$11.25$17.320——
2016-06-16$11.25$17.320——
2016-06-15$11.25$17.32400——
2016-06-14$11.30$17.39400——
2016-06-13$11.45$17.632,500——
2016-06-10$11.46$17.6416,500——
2016-06-09$11.79$18.1512,200——
2016-06-08$11.75$18.09300——
2016-06-07$11.86$18.264,900——
2016-06-06$11.50$17.70200——
2016-06-03$11.55$17.7815,300——
2016-06-02$11.60$17.866,800——
2016-06-01$11.22$17.274,200——
2016-05-31$11.80$18.166,300——
2016-05-27$11.50$17.700——
2016-05-26$11.50$17.700——
2016-05-25$11.50$17.706,200——
2016-05-24$11.65$17.930——
2016-05-23$11.65$17.931,200——
2016-05-20$11.25$17.322,400——
2016-05-19$12.50$19.240——
2016-05-18$12.50$19.240——
2016-05-17$12.50$19.24300——
2016-05-16$12.30$18.930——
2016-05-13$12.30$18.931,100——
2016-05-12$12.40$19.090——
2016-05-11$12.40$19.091,100——
2016-05-10$12.00$18.470——
2016-05-09$12.00$18.47200——
2016-05-06$12.00$18.470——
2016-05-05$12.00$18.470——
2016-05-04$12.00$18.471,100——
2016-05-03$11.32$17.430——
2016-05-02$11.32$17.430——
2016-04-29$11.32$17.430——
2016-04-28$11.32$17.43100——
2016-04-27$11.31$17.410——
2016-04-26$11.31$17.41400——
2016-04-25$11.29$17.380——
2016-04-22$11.29$17.380——
2016-04-21$11.29$17.380——
2016-04-20$11.29$17.38400——
2016-04-19$11.10$17.090——
2016-04-18$11.10$17.090——
2016-04-15$11.10$17.090——
2016-04-14$11.10$17.090——
2016-04-13$11.10$17.092,300——
2016-04-12$11.20$17.241,700——
2016-04-11$10.94$16.841,500——
2016-04-08$10.90$16.78200——
2016-04-07$10.56$16.260——
2016-04-06$10.56$16.26200——
2016-04-05$10.63$16.36500——
2016-04-04$10.50$16.16500——
2016-04-01$10.50$16.160——
2016-03-31$10.50$16.16900——
2016-03-30$10.35$15.930——
2016-03-29$10.35$15.931,000——
2016-03-28$10.35$15.93400——
2016-03-24$10.35$15.930——
2016-03-23$10.35$15.930——
2016-03-22$10.35$15.93400——
2016-03-21$10.35$15.930——
2016-03-18$10.35$15.931,300——
2016-03-17$9.62$14.81800——
2016-03-16$9.90$15.240——
2016-03-15$9.90$15.241,600——
2016-03-14$9.88$15.211,500——
2016-03-11$9.60$14.780——
2016-03-10$9.60$14.780——
2016-03-09$9.60$14.780——
2016-03-08$9.60$14.781,700——
2016-03-07$9.45$14.553,200——
2016-03-04$9.48$14.59400——
2016-03-03$9.30$14.320——
2016-03-02$9.30$14.320——
2016-03-01$9.30$14.32800——
2016-02-29$9.32$14.350——
2016-02-26$9.32$14.350——
2016-02-25$9.32$14.350——
2016-02-24$9.32$14.350——
2016-02-23$9.32$14.35100——
2016-02-22$9.55$14.700——
2016-02-19$9.55$14.700——
2016-02-18$9.55$14.700——
2016-02-17$9.55$14.701,700——
2016-02-16$9.50$14.621,700——
2016-02-12$10.00$15.39100——
2016-02-11$9.05$13.934,800——
2016-02-10$9.67$14.8920,000——
2016-02-09$9.75$15.010——
2016-02-08$9.75$15.010——
2016-02-05$9.75$15.010——
2016-02-04$9.75$15.011,600——
2016-02-03$9.70$14.93200——
2016-02-02$9.82$15.120——
2016-02-01$9.82$15.120——
2016-01-29$9.82$15.121,600——
2016-01-28$9.85$15.160——
2016-01-27$9.85$15.160——
2016-01-26$9.85$15.160——
2016-01-25$9.85$15.16200——
2016-01-22$9.75$15.011,600——
2016-01-21$9.40$14.470——
2016-01-20$9.40$14.472,100——
2016-01-19$9.75$15.011,000——
2016-01-15$9.30$14.320——
2016-01-14$9.30$14.32600——
2016-01-13$10.02$15.420——
2016-01-12$10.02$15.42400——
2016-01-11$9.75$15.010——
2016-01-08$9.75$15.010——
2016-01-07$9.75$15.011,800——
2016-01-06$9.76$15.020——
2016-01-05$9.76$15.02200——
2016-01-04$9.94$15.300——