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

Clarke (TSX: CKI )

18.80 -0.07 (-0.37%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 17, 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 27, 2009 2.170 2.290 2.170 2.290 676 +0.12(+5.53%)
Feb 26, 2009 2.080 2.170 2.080 2.170 1,765 +0.09(+4.33%)
Feb 25, 2009 2.170 2.250 2.080 2.080 3,269 -0.21(-9.17%)
Feb 24, 2009 2.260 2.290 2.130 2.290 7,200 -0.01(-0.43%)
Feb 23, 2009 2.440 2.690 2.300 2.300 56,450 -0.15(-6.12%)
Feb 20, 2009 2.740 2.740 2.420 2.450 9,897 -0.15(-5.77%)
Feb 19, 2009 2.820 2.820 2.600 2.600 7,160 -0.27(-9.41%)
Feb 18, 2009 3.040 3.050 2.870 2.870 5,800 +0.00(+0.00%)
Feb 17, 2009 2.820 2.880 2.820 2.870 1,400 -0.05(-1.71%)
Feb 13, 2009 2.880 3.000 2.880 2.920 14,511 -0.01(-0.34%)
Feb 12, 2009 2.930 2.930 2.930 2.930 100 +0.01(+0.34%)
Feb 11, 2009 2.920 2.920 0 +0.00(+0.00%)
Feb 10, 2009 2.910 2.920 2.780 2.920 219,700 +0.00(+0.00%)
Feb 09, 2009 3.100 3.100 2.920 2.920 1,270 -0.08(-2.67%)
Feb 06, 2009 3.000 3.000 3.000 3.000 547 +0.00(+0.00%)
Feb 05, 2009 3.000 3.000 0 +0.00(+0.00%)
Feb 04, 2009 3.000 3.000 3.000 3.000 850 +0.12(+4.17%)
Feb 03, 2009 3.050 3.050 2.880 2.880 2,000 -0.24(-7.69%)
Feb 02, 2009 3.110 3.120 3.110 3.120 1,000 -0.05(-1.58%)
Jan 30, 2009 3.170 3.170 3.170 3.170 500 +0.00(+0.00%)
Jan 29, 2009 3.170 3.170 3.170 3.170 800 +0.07(+2.26%)
Jan 28, 2009 3.100 3.100 3.100 3.100 800 +0.01(+0.32%)
Jan 27, 2009 3.090 3.090 3.090 3.090 240 +0.01(+0.32%)
Jan 26, 2009 3.090 3.100 3.080 3.080 6,660 +0.06(+1.99%)
Jan 23, 2009 3.020 3.020 3.020 3.020 910 -0.20(-6.21%)
Jan 22, 2009 3.230 3.230 3.220 3.220 400 +0.00(+0.00%)
Jan 21, 2009 3.220 3.220 3.220 3.220 264 -0.57(-15.04%)
Jan 20, 2009 3.790 3.790 0 +0.00(+0.00%)
Jan 19, 2009 3.680 3.790 3.680 3.790 7,586 +0.68(+21.86%)
Jan 16, 2009 3.680 3.680 3.110 3.110 900 +0.03(+0.97%)
Jan 15, 2009 3.300 3.300 3.080 3.080 4,150 -0.18(-5.52%)
Jan 14, 2009 3.260 3.270 3.260 3.260 2,292 -0.05(-1.51%)
Jan 13, 2009 3.310 3.310 3.310 3.310 10,159 -0.09(-2.65%)
Jan 12, 2009 3.390 3.400 3.390 3.400 2,500 +0.05(+1.49%)
Jan 09, 2009 4.390 4.390 3.280 3.350 7,983 -0.15(-4.29%)
Jan 08, 2009 3.500 3.500 0 +0.00(+0.00%)
Jan 07, 2009 3.500 3.500 3.500 3.500 1,000 -0.01(-0.28%)
Jan 06, 2009 3.570 3.820 3.510 3.510 3,656 -0.05(-1.40%)
Jan 05, 2009 3.230 3.560 3.230 3.560 2,900 +0.59(+19.87%)
Jan 02, 2009 2.970 2.970 2.970 2.970 146 -0.30(-9.17%)
Jan 01, 2009 3.280 3.280 3.270 3.270 0 +0.00(+0.00%)
Dec 31, 2008 3.280 3.280 3.270 3.270 2,100 -0.06(-1.80%)
Dec 30, 2008 2.990 3.330 2.970 3.330 6,700 +0.56(+20.22%)
Dec 29, 2008 2.770 2.770 0 +0.00(+0.00%)
Dec 24, 2008 2.770 2.850 2.720 2.770 24,833 +0.03(+1.09%)
Dec 23, 2008 2.740 2.800 2.720 2.740 3,710 -0.05(-1.79%)
Dec 22, 2008 2.990 2.990 2.400 2.790 20,157 +0.43(+18.22%)
Dec 19, 2008 2.250 2.500 2.020 2.360 38,800 -0.15(-5.98%)
Dec 18, 2008 2.910 3.000 2.500 2.510 48,967 -0.37(-12.85%)
Dec 17, 2008 2.880 2.880 0 +0.00(+0.00%)
Dec 16, 2008 2.860 3.150 2.860 2.880 119,739 -0.12(-4.00%)
Dec 15, 2008 3.000 3.000 2.850 3.000 13,200 +0.00(+0.00%)
Dec 12, 2008 3.050 3.050 2.760 3.000 12,250 +0.00(+0.00%)
Dec 11, 2008 2.900 3.000 2.900 3.000 1,000 +0.10(+3.45%)
Dec 10, 2008 2.900 3.000 2.900 2.900 119,806 +0.10(+3.57%)
Dec 09, 2008 2.750 2.840 2.750 2.800 8,260 +0.08(+2.94%)
Dec 08, 2008 2.800 2.800 2.720 2.720 129,909 +0.17(+6.67%)
Dec 05, 2008 2.850 2.850 2.550 2.550 41,000 -0.30(-10.53%)
Dec 04, 2008 2.770 2.850 2.770 2.850 6,100 -0.01(-0.35%)
Dec 03, 2008 2.850 2.860 2.850 2.860 15,143 +0.00(+0.00%)
Dec 02, 2008 2.990 2.990 2.860 2.860 7,517 +0.00(+0.00%)
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.