Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clarke (TSX: CKI )

17.50 +0.05 (+0.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2011 4.650 4.750 4.650 4.750 1,898 +0.10(+2.15%)
Feb 25, 2011 4.650 4.650 4.650 4.650 1,800 +0.05(+1.09%)
Feb 24, 2011 4.470 4.650 4.470 4.600 6,000 +0.19(+4.31%)
Feb 23, 2011 4.410 4.410 4.410 0 +0.00(+0.00%)
Feb 22, 2011 4.470 4.470 4.410 4.410 8,112 +0.03(+0.68%)
Feb 18, 2011 4.380 4.380 4.380 0 +0.00(+0.00%)
Feb 17, 2011 4.380 4.380 4.380 4.380 2,900 +0.02(+0.46%)
Feb 16, 2011 4.360 4.360 4.360 0 +0.00(+0.00%)
Feb 15, 2011 4.370 4.370 4.360 4.360 3,375 +0.01(+0.23%)
Feb 14, 2011 4.350 4.370 4.350 4.350 1,860 +0.00(+0.00%)
Feb 11, 2011 4.590 4.590 4.350 4.350 2,450 -0.09(-2.03%)
Feb 10, 2011 4.440 4.440 4.440 4.440 101 +0.04(+0.91%)
Feb 09, 2011 4.410 4.410 4.400 4.400 3,000 -0.18(-3.93%)
Feb 08, 2011 4.500 4.650 4.500 4.580 3,170 +0.13(+2.92%)
Feb 07, 2011 4.270 4.480 4.270 4.450 3,400 -0.05(-1.11%)
Feb 04, 2011 4.500 4.500 4.500 4.500 1,000 +0.04(+0.90%)
Feb 03, 2011 4.300 4.470 4.300 4.460 7,263 +0.13(+3.00%)
Feb 02, 2011 4.480 4.480 4.330 4.330 600 -0.17(-3.78%)
Feb 01, 2011 4.500 4.500 4.500 4.500 900 +0.13(+2.97%)
Jan 31, 2011 4.290 4.370 4.290 4.370 5,425 +0.08(+1.86%)
Jan 28, 2011 4.300 4.300 4.290 4.290 1,600 -0.01(-0.23%)
Jan 27, 2011 4.300 4.370 4.300 4.300 3,180 -0.10(-2.27%)
Jan 26, 2011 4.400 4.400 4.400 4.400 300 +0.10(+2.33%)
Jan 25, 2011 4.300 4.300 4.300 4.300 1,600 +0.06(+1.42%)
Jan 24, 2011 4.350 4.360 4.240 4.240 3,800 -0.11(-2.53%)
Jan 21, 2011 4.350 4.350 4.350 4.350 100 +0.04(+0.93%)
Jan 20, 2011 4.310 4.310 4.310 4.310 1,000 +0.00(+0.00%)
Jan 19, 2011 4.320 4.320 4.310 4.310 480 +0.00(+0.00%)
Jan 18, 2011 4.310 4.310 4.310 4.310 1,400 +0.00(+0.00%)
Jan 17, 2011 4.310 4.310 4.310 0 +0.00(+0.00%)
Jan 14, 2011 4.300 4.310 4.230 4.310 4,398 +0.01(+0.23%)
Jan 13, 2011 4.300 4.300 4.300 4.300 2,000 -0.17(-3.80%)
Jan 12, 2011 4.380 4.470 4.350 4.470 6,700 +0.22(+5.18%)
Jan 11, 2011 4.250 4.250 4.240 4.250 4,962 +0.08(+1.92%)
Jan 10, 2011 4.170 4.170 4.170 0 +0.00(+0.00%)
Jan 07, 2011 4.220 4.220 4.170 4.170 1,600 -0.04(-0.95%)
Jan 06, 2011 4.200 4.210 4.200 4.210 5,000 +0.07(+1.69%)
Jan 05, 2011 4.140 4.140 4.140 4.140 600 +0.02(+0.49%)
Jan 04, 2011 4.190 4.190 4.120 4.120 4,662 +0.00(+0.00%)
Dec 31, 2010 4.250 4.250 4.120 4.120 1,936 -0.13(-3.06%)
Dec 30, 2010 4.120 4.250 4.120 4.250 6,800 +0.15(+3.66%)
Dec 29, 2010 4.070 4.100 4.070 4.100 1,744 +0.04(+0.99%)
Dec 24, 2010 4.060 4.060 4.060 4.060 1,000 -0.01(-0.25%)
Dec 23, 2010 4.120 4.120 4.060 4.070 6,381 -0.04(-0.97%)
Dec 22, 2010 4.150 4.150 4.110 4.110 7,082 +0.00(+0.00%)
Dec 21, 2010 4.200 4.200 4.110 4.110 3,900 +0.00(+0.00%)
Dec 20, 2010 4.240 4.250 4.070 4.110 11,000 +0.04(+0.98%)
Dec 17, 2010 4.070 4.070 4.070 0 +0.00(+0.00%)
Dec 16, 2010 4.070 4.070 4.070 0 +0.00(+0.00%)
Dec 15, 2010 4.070 4.070 4.070 4.070 136 -0.14(-3.33%)
Dec 14, 2010 4.210 4.210 4.210 4.210 600 -0.03(-0.71%)
Dec 13, 2010 4.090 4.240 4.090 4.240 5,022 +0.04(+0.95%)
Dec 10, 2010 4.200 4.200 4.200 4.200 3,000 +0.00(+0.00%)
Dec 09, 2010 4.200 4.200 4.200 4.200 800 -0.01(-0.24%)
Dec 08, 2010 4.200 4.250 4.200 4.210 4,175 -0.03(-0.71%)
Dec 07, 2010 4.180 4.240 4.180 4.240 2,975 +0.09(+2.17%)
Dec 06, 2010 4.200 4.200 4.150 4.150 5,780 -0.04(-0.95%)
Dec 03, 2010 4.100 4.190 4.100 4.190 3,521 +0.02(+0.48%)
Dec 02, 2010 4.110 4.170 4.100 4.170 5,900 +0.06(+1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.