CKX Lands Stock Price History
NYSE: CKXEnergyOil & Gas ProductionUSD
10.43+0.025 (+0.24%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
CKX price history at a glance
The price history for CKX Lands (CKX) on this page begins on July 12, 1999, when the stock closed at $3.00; it most recently closed at $10.43 on October 5, 2026. The highest price in this record is $23.99, reached on May 19, 2008; the latest close is 56.5% below that peak. Across the 26 complete calendar years in the table, CKX finished higher in 15 and lower in 11. Its best year was 2001 (+47.1%) and its worst was 2015 (-36.8%).
Over roughly 27 years the share price changed +247.5%, a 4.7% compound annual price return (excluding dividends). In the last 12 months alone, CKX has lost 5.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $23.99
- Date of high
- May 19, 2008
- Low since 1999
- $3.00
- Date of low
- Jul 12, 1999
- 52-week high
- $12.44
- 52-week low
- $8.66
- IPO year
- 2003
- Last close
- $10.40
CKX returns
1 week
-1.14%
1 month
-2.80%
3 months
+0.39%
6 months
-1.70%
Year to date
+13.66%
1 year
-5.11%
3 years
-19.44%
5 years
-8.77%
CKX price return, excluding dividends.
CKX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.43 | +13.93% |
| 2025 | 9.15 | -25.61% |
| 2024 | 12.30 | -5.09% |
| 2023 | 12.96 | +30.25% |
| 2022 | 9.95 | -11.16% |
| 2021 | 11.20 | +17.77% |
| 2020 | 9.51 | +2.04% |
| 2019 | 9.32 | -12.08% |
| 2018 | 10.60 | +4.13% |
| 2017 | 10.18 | -7.87% |
| 2016 | 11.05 | +11.17% |
| 2015 | 9.94 | -36.85% |
| 2014 | 15.74 | +5.14% |
| 2013 | 14.97 | +6.93% |
| 2012 | 14.00 | +23.35% |
| 2011 | 11.35 | -5.89% |
| 2010 | 12.06 | +2.20% |
| 2009 | 11.80 | -11.41% |
| 2008 | 13.32 | +11.00% |
| 2007 | 12.00 | -9.77% |
| 2006 | 13.30 | +26.07% |
| 2005 | 10.55 | +4.04% |
| 2004 | 10.14 | +40.83% |
| 2003 | 7.20 | +38.46% |
| 2002 | 5.20 | -16.80% |
| 2001 | 6.25 | +47.06% |
| 2000 | 4.25 | -5.56% |
| 1999* | 4.50 | +50.00% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
CKX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | |
| 10.55 | 10.78 | 10.50 | 10.50 | -2.05% | |
| 10.27 | 10.72 | 10.27 | 10.72 | +3.88% | |
| 10.65 | 10.65 | 10.32 | 10.32 | -2.92% | |
| 10.53 | 10.69 | 10.50 | 10.63 | +1.05% | |
| 10.49 | 10.52 | 10.49 | 10.52 | +0.38% | |
| 10.49 | 10.49 | 10.48 | 10.48 | -1.96% | |
| 10.50 | 10.69 | 10.43 | 10.69 | -0.09% | |
| 10.66 | 10.70 | 10.66 | 10.70 | -1.11% | |
| 10.96 | 11.28 | 10.53 | 10.82 | -1.28% | |
| 10.96 | 10.96 | 10.96 | 10.96 | 0.00% | |
| 10.66 | 11.01 | 10.51 | 10.96 | -0.18% | |
| 10.72 | 10.98 | 10.65 | 10.98 | +1.76% | |
| 10.70 | 10.79 | 10.53 | 10.79 | -4.17% | |
| 10.58 | 11.26 | 10.58 | 11.26 | +6.13% | |
| 10.70 | 10.74 | 10.61 | 10.61 | +0.95% | |
| 10.60 | 10.86 | 10.51 | 10.51 | -3.58% | |
| 10.90 | 10.90 | 10.90 | 10.90 | 0.00% | |
| 10.90 | 10.90 | 10.90 | 10.90 | 0.00% | |
| 10.75 | 10.90 | 10.75 | 10.90 | +1.40% | |
| 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | |
| 10.69 | 10.79 | 10.56 | 10.75 | +0.47% | |
| 10.91 | 10.91 | 10.56 | 10.70 | -3.78% | |
| 11.12 | 11.12 | 11.12 | 11.12 | +3.93% | |
| 10.85 | 11.15 | 10.70 | 10.70 | -0.74% | |
| 10.59 | 11.50 | 10.50 | 10.78 | -5.02% | |
| 11.35 | 11.35 | 11.35 | 11.35 | 0.00% | |
| 11.34 | 11.35 | 11.34 | 11.35 | -0.18% | |
| 11.37 | 11.37 | 11.37 | 11.37 | +6.76% | |
| 10.48 | 10.65 | 10.45 | 10.65 | -5.33% | |
| 11.25 | 11.25 | 11.25 | 11.25 | 0.00% | |
| 11.25 | 11.25 | 11.25 | 11.25 | 0.00% | |
| 11.25 | 11.25 | 11.25 | 11.25 | 0.00% | |
| 10.50 | 11.25 | 10.39 | 11.25 | +6.13% | |
| 10.60 | 10.60 | 10.60 | 10.60 | -0.19% | |
| 10.62 | 10.62 | 10.62 | 10.62 | -1.58% | |
| 10.79 | 10.79 | 10.79 | 10.79 | +1.70% | |
| 10.66 | 10.66 | 10.61 | 10.61 | -0.84% | |
| 11.45 | 11.45 | 10.70 | 10.70 | +0.85% | |
| 10.90 | 11.37 | 10.61 | 10.61 | -2.66% | |
| 11.00 | 11.00 | 10.90 | 10.90 | +0.18% | |
| 10.88 | 10.88 | 10.88 | 10.88 | 0.00% | |
| 10.55 | 11.50 | 10.55 | 10.88 | +2.93% | |
| 11.01 | 11.50 | 10.57 | 10.57 | -2.40% | |
| 10.83 | 10.83 | 10.83 | 10.83 | 0.00% | |
| 10.83 | 10.83 | 10.83 | 10.83 | 0.00% | |
| 11.40 | 11.40 | 10.83 | 10.83 | -2.26% | |
| 10.99 | 11.08 | 10.51 | 11.08 | +2.59% | |
| 10.80 | 10.80 | 10.80 | 10.80 | 0.00% | |
| 10.80 | 10.80 | 10.80 | 10.80 | 0.00% | |
| 10.80 | 10.80 | 10.80 | 10.80 | 0.00% | |
| 11.06 | 11.38 | 10.79 | 10.80 | -0.92% | |
| 11.09 | 11.09 | 10.90 | 10.90 | -4.89% | |
| 11.46 | 11.46 | 11.46 | 11.46 | 0.00% | |
| 11.46 | 11.46 | 11.46 | 11.46 | 0.00% | |
| 11.46 | 11.46 | 11.46 | 11.46 | +1.42% | |
| 10.65 | 11.50 | 10.65 | 11.30 | +7.62% | |
| 10.50 | 10.50 | 10.50 | 10.50 | -4.81% | |
| 10.41 | 11.29 | 10.41 | 11.03 | +0.27% | |
| 11.00 | 11.00 | 11.00 | 11.00 | +3.87% | |
| 11.00 | 11.00 | 10.35 | 10.59 | -3.73% | |
| 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | |
| 10.51 | 11.00 | 10.32 | 11.00 | +4.27% | |
| 10.60 | 10.80 | 10.33 | 10.55 | +1.83% | |
| 10.36 | 10.36 | 10.36 | 10.36 | -4.34% | |
| 11.35 | 11.35 | 10.70 | 10.83 | -1.55% | |
| 11.03 | 11.35 | 11.00 | 11.00 | -4.35% | |
| 11.15 | 11.76 | 11.00 | 11.50 | +3.98% | |
| 11.32 | 11.77 | 10.85 | 11.06 | -0.81% | |
| 11.19 | 11.35 | 10.76 | 11.15 | +3.15% | |
| 11.50 | 11.50 | 10.81 | 10.81 | -1.73% | |
| 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | |
| 11.51 | 11.53 | 11.00 | 11.00 | -4.35% | |
| 11.27 | 11.75 | 11.27 | 11.50 | +2.22% | |
| 11.70 | 11.84 | 11.17 | 11.25 | -2.17% | |
| 11.50 | 11.50 | 11.50 | 11.50 | -0.09% | |
| 11.85 | 11.99 | 11.50 | 11.51 | -1.12% | |
| 11.70 | 11.80 | 11.32 | 11.64 | +0.87% | |
| 11.93 | 12.44 | 11.53 | 11.54 | -6.41% | |
| 10.88 | 12.33 | 10.53 | 12.33 | +12.09% | |
| 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | |
| 10.36 | 11.00 | 10.36 | 11.00 | +2.80% | |
| 10.67 | 10.87 | 10.67 | 10.70 | +1.04% | |
| 10.97 | 10.97 | 10.43 | 10.59 | +2.32% | |
| 10.29 | 11.00 | 10.26 | 10.35 | +0.88% | |
| 10.46 | 10.74 | 10.15 | 10.26 | 0.00% | |
| 10.62 | 10.62 | 10.26 | 10.26 | -6.30% | |
| 11.00 | 11.00 | 10.60 | 10.95 | +6.83% | |
| 10.25 | 11.00 | 10.25 | 10.25 | -0.10% | |
| 10.26 | 10.26 | 10.26 | 10.26 | -0.39% | |
| 10.10 | 10.32 | 10.10 | 10.30 | -3.10% | |
| 10.63 | 10.63 | 10.63 | 10.63 | +3.71% | |
| 10.63 | 10.65 | 10.25 | 10.25 | -1.82% | |
| 10.70 | 10.75 | 10.25 | 10.44 | -0.67% | |
| 10.51 | 10.51 | 10.51 | 10.51 | 0.00% | |
| 10.69 | 10.69 | 10.50 | 10.51 | -4.45% | |
| 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | |
| 11.00 | 11.00 | 10.32 | 11.00 | +6.69% | |
| 10.31 | 10.31 | 10.31 | 10.31 | 0.00% | |
| 11.20 | 11.20 | 10.31 | 10.31 | -3.64% | |
| 10.70 | 10.70 | 10.70 | 10.70 | 0.00% | |
| 10.60 | 11.01 | 10.41 | 10.70 | +2.39% | |
| 10.42 | 10.78 | 10.40 | 10.45 | -3.15% | |
| 11.05 | 11.25 | 10.55 | 10.79 | -3.66% | |
| 11.00 | 11.86 | 10.26 | 11.20 | +3.13% | |
| 10.86 | 10.86 | 10.86 | 10.86 | +1.31% | |
| 10.72 | 10.72 | 10.72 | 10.72 | -0.09% | |
| 11.04 | 11.04 | 10.73 | 10.73 | -3.25% | |
| 11.26 | 11.26 | 11.09 | 11.09 | -1.16% | |
| 11.22 | 11.22 | 11.22 | 11.22 | -2.18% | |
| 11.47 | 11.47 | 11.47 | 11.47 | 0.00% | |
| 11.47 | 11.47 | 11.47 | 11.47 | 0.00% | |
| 11.75 | 11.95 | 11.27 | 11.47 | -0.17% | |
| 10.94 | 11.49 | 10.91 | 11.49 | +5.03% | |
| 10.92 | 10.98 | 10.62 | 10.94 | +3.50% | |
| 10.17 | 10.57 | 10.17 | 10.57 | +4.65% | |
| 10.35 | 10.35 | 10.10 | 10.10 | -6.22% | |
| 10.45 | 10.77 | 10.45 | 10.77 | +4.46% | |
| 10.35 | 10.89 | 10.25 | 10.31 | -1.81% | |
| 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | |
| 10.50 | 10.60 | 10.50 | 10.60 | +2.02% | |
| 10.39 | 10.39 | 10.39 | 10.39 | 0.00% | |
| 10.59 | 10.59 | 10.39 | 10.39 | -2.90% | |
| 10.64 | 10.71 | 10.32 | 10.70 | -0.19% | |
| 10.30 | 10.72 | 10.30 | 10.72 | +4.89% | |
| 10.70 | 10.99 | 10.02 | 10.22 | -3.40% | |
| 10.62 | 10.62 | 10.58 | 10.58 | +3.22% | |
| 10.50 | 10.68 | 10.18 | 10.25 | -3.21% | |
| 10.59 | 10.59 | 10.59 | 10.59 | 0.00% | |
| 10.59 | 10.59 | 10.59 | 10.59 | 0.00% | |
| 10.59 | 11.00 | 10.17 | 10.59 | +2.32% | |
| 10.35 | 10.35 | 10.35 | 10.35 | 0.00% | |
| 10.35 | 10.35 | 10.35 | 10.35 | -5.82% | |
| 10.99 | 10.99 | 10.99 | 10.99 | 0.00% | |
| 10.99 | 10.99 | 10.99 | 10.99 | +0.83% | |
| 10.90 | 10.90 | 10.90 | 10.90 | +4.31% | |
| 10.45 | 10.45 | 10.45 | 10.45 | 0.00% | |
| 10.45 | 10.45 | 10.45 | 10.45 | +0.48% | |
| 10.40 | 10.40 | 10.40 | 10.40 | 0.00% | |
| 10.36 | 10.40 | 10.36 | 10.40 | -4.50% | |
| 10.90 | 10.90 | 10.89 | 10.89 | +4.21% | |
| 10.35 | 10.88 | 10.35 | 10.45 | -2.79% | |
| 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | |
| 10.44 | 10.75 | 10.44 | 10.75 | -2.71% | |
| 10.77 | 11.05 | 10.77 | 11.05 | +3.37% | |
| 10.90 | 10.90 | 10.69 | 10.69 | +2.79% | |
| 10.74 | 10.74 | 10.35 | 10.40 | +0.48% | |
| 10.70 | 10.70 | 10.35 | 10.35 | -5.48% | |
| 11.89 | 11.90 | 10.95 | 10.95 | -0.54% | |
| 11.99 | 11.99 | 11.00 | 11.01 | -0.36% | |
| 11.05 | 11.05 | 11.05 | 11.05 | 0.00% | |
| 11.05 | 11.05 | 11.05 | 11.05 | 0.00% | |
| 11.05 | 11.05 | 11.05 | 11.05 | 0.00% | |
| 10.98 | 11.05 | 10.98 | 11.05 | +1.38% | |
| 11.00 | 11.00 | 10.85 | 10.90 | -0.91% | |
| 11.22 | 11.22 | 11.00 | 11.00 | +2.71% | |
| 10.71 | 10.71 | 10.71 | 10.71 | +3.68% | |
| 11.27 | 11.27 | 10.33 | 10.33 | -7.35% | |
| 11.01 | 11.15 | 11.01 | 11.15 | -7.01% | |
| 10.67 | 11.99 | 10.67 | 11.99 | +14.19% | |
| 10.50 | 10.50 | 10.50 | 10.50 | -0.10% | |
| 10.51 | 10.51 | 10.51 | 10.51 | +1.84% | |
| 10.32 | 10.32 | 10.32 | 10.32 | -4.36% | |
| 10.63 | 10.79 | 10.63 | 10.79 | +1.41% | |
| 10.55 | 10.78 | 10.55 | 10.64 | +1.04% | |
| 10.61 | 10.61 | 10.53 | 10.53 | -0.66% | |
| 10.60 | 10.60 | 10.60 | 10.60 | +0.86% | |
| 11.00 | 11.00 | 10.33 | 10.51 | -4.45% | |
| 11.00 | 11.13 | 11.00 | 11.00 | 0.00% | |
| 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | |
| 11.01 | 11.15 | 11.00 | 11.00 | -0.09% | |
| 11.01 | 11.11 | 11.00 | 11.01 | +0.09% | |
| 11.60 | 11.60 | 10.86 | 11.00 | +0.46% | |
| 11.10 | 11.10 | 10.95 | 10.95 | -2.41% | |
| 11.33 | 11.33 | 10.90 | 11.22 | -0.53% | |
| 11.25 | 11.29 | 11.20 | 11.28 | +0.62% | |
| 11.20 | 11.26 | 11.20 | 11.21 | +0.81% | |
| 11.15 | 11.15 | 11.00 | 11.12 | +2.49% | |
| 10.67 | 11.00 | 10.67 | 10.85 | +1.69% | |
| 10.65 | 10.71 | 10.65 | 10.67 | +2.79% | |
| 9.26 | 10.81 | 9.24 | 10.38 | +12.83% | |
| 9.30 | 9.40 | 9.20 | 9.20 | -1.92% | |
| 9.25 | 9.38 | 9.20 | 9.38 | +2.07% | |
| 9.19 | 9.19 | 9.19 | 9.19 | -0.65% | |
| 9.15 | 9.25 | 8.98 | 9.25 | +0.22% | |
| 9.23 | 9.23 | 9.23 | 9.23 | 0.00% | |
| 9.23 | 9.23 | 9.23 | 9.23 | +0.98% | |
| 9.14 | 9.14 | 9.14 | 9.14 | 0.00% | |
| 9.16 | 9.25 | 8.76 | 9.14 | 0.00% | |
| 9.11 | 9.14 | 9.11 | 9.14 | +0.44% | |
| 9.15 | 9.16 | 9.10 | 9.10 | -0.55% | |
| 9.10 | 9.20 | 9.10 | 9.15 | 0.00% | |
| 9.15 | 9.30 | 9.09 | 9.15 | 0.00% | |
| 9.15 | 9.22 | 9.15 | 9.15 | -2.66% | |
| 9.40 | 9.40 | 9.40 | 9.40 | -0.63% | |
| 9.16 | 9.48 | 9.15 | 9.46 | +0.11% | |
| 9.19 | 9.53 | 9.19 | 9.45 | 0.00% | |
| 9.26 | 9.45 | 9.26 | 9.45 | +3.28% | |
| 9.00 | 9.24 | 9.00 | 9.15 | -3.38% | |
| 9.47 | 9.47 | 9.47 | 9.47 | +3.61% | |
| 9.35 | 9.35 | 9.04 | 9.14 | -3.18% | |
| 9.44 | 9.44 | 9.44 | 9.44 | 0.00% | |
| 9.44 | 9.44 | 9.26 | 9.44 | -2.38% | |
| 9.35 | 9.67 | 9.35 | 9.67 | +0.83% | |
| 9.59 | 9.59 | 9.42 | 9.59 | +2.57% | |
| 9.30 | 9.44 | 9.30 | 9.35 | -0.32% | |
| 9.38 | 9.38 | 9.15 | 9.38 | +1.19% | |
| 9.51 | 9.56 | 9.27 | 9.27 | -1.80% | |
| 9.51 | 9.51 | 9.44 | 9.44 | -2.68% | |
| 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | |
| 9.67 | 9.70 | 9.67 | 9.70 | +0.31% | |
| 10.30 | 10.30 | 9.26 | 9.67 | -7.46% | |
| 9.85 | 10.45 | 9.85 | 10.45 | +6.31% | |
| 9.83 | 9.83 | 9.83 | 9.83 | 0.00% | |
| 9.75 | 9.84 | 9.52 | 9.83 | +3.69% | |
| 8.66 | 10.00 | 8.66 | 9.48 | +0.53% | |
| 10.39 | 10.39 | 9.10 | 9.43 | -6.63% | |
| 10.21 | 10.21 | 10.10 | 10.10 | -0.98% | |
| 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | |
| 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | |
| 10.21 | 10.21 | 10.20 | 10.20 | +0.20% | |
| 10.30 | 10.30 | 10.18 | 10.18 | -1.17% | |
| 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | |
| 10.30 | 10.30 | 10.30 | 10.30 | -0.29% | |
| 10.23 | 10.35 | 10.21 | 10.33 | +0.19% | |
| 10.31 | 10.31 | 10.31 | 10.31 | 0.00% | |
| 10.31 | 10.31 | 10.31 | 10.31 | +0.10% | |
| 10.34 | 10.34 | 10.30 | 10.30 | -5.33% | |
| 10.60 | 10.88 | 10.30 | 10.88 | +2.64% | |
| 10.60 | 10.60 | 10.60 | 10.60 | 0.00% | |
| 10.47 | 10.60 | 10.47 | 10.60 | +0.95% | |
| 10.50 | 10.50 | 10.50 | 10.50 | +3.45% | |
| 10.02 | 10.51 | 10.02 | 10.15 | -3.43% | |
| 10.51 | 10.51 | 10.51 | 10.51 | 0.00% | |
| 10.51 | 10.51 | 10.51 | 10.51 | 0.00% | |
| 10.51 | 10.51 | 10.51 | 10.51 | 0.00% | |
| 10.51 | 10.52 | 10.51 | 10.51 | -0.38% | |
| 10.58 | 10.70 | 10.55 | 10.55 | -1.49% | |
| 10.76 | 10.76 | 10.71 | 10.71 | -0.37% | |
| 10.58 | 10.93 | 10.58 | 10.75 | +0.94% | |
| 10.65 | 10.65 | 10.65 | 10.65 | 0.00% | |
| 10.65 | 10.65 | 10.65 | 10.65 | +0.47% | |
| 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | |
| 10.70 | 10.70 | 10.70 | 10.70 | +0.28% | |
| 10.67 | 10.67 | 10.67 | 10.67 | 0.00% | |
| 10.67 | 10.67 | 10.67 | 10.67 | 0.00% | |
| 10.58 | 10.99 | 10.58 | 10.67 | +0.38% | |
| 10.63 | 10.63 | 10.63 | 10.63 | 0.00% | |
| 10.96 | 10.96 | 10.55 | 10.63 | -3.01% | |
| 10.96 | 10.96 | 10.96 | 10.96 | 0.00% | |
| 10.96 | 10.96 | 10.96 | 10.96 | 0.00% | |
| 10.96 | 10.96 | 10.96 | 10.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CKX chart for longer ranges.