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 (%)
Jul 29, 2011 4.440 4.440 4.440 0 +0.00(+0.00%)
Jul 28, 2011 4.450 4.450 4.440 4.440 3,400 +0.04(+0.91%)
Jul 27, 2011 4.400 4.400 4.400 0 +0.00(+0.00%)
Jul 26, 2011 4.400 4.400 4.400 0 +0.00(+0.00%)
Jul 25, 2011 4.400 4.400 4.400 50 +0.00(+0.00%)
Jul 22, 2011 4.400 4.400 4.400 4.400 3,800 -0.01(-0.23%)
Jul 21, 2011 4.410 4.410 4.410 4.410 0 +0.00(+0.00%)
Jul 20, 2011 4.450 4.450 4.410 4.410 3,001 -0.04(-0.90%)
Jul 19, 2011 4.450 4.460 4.450 4.450 2,133 +0.00(+0.00%)
Jul 18, 2011 4.450 4.450 4.450 4.450 500 +0.00(+0.00%)
Jul 15, 2011 4.450 4.450 4.450 4.450 400 +0.00(+0.00%)
Jul 14, 2011 4.450 4.500 4.450 4.450 5,400 +0.00(+0.00%)
Jul 13, 2011 4.560 4.560 4.450 4.450 1,039 +0.03(+0.68%)
Jul 12, 2011 4.420 4.420 4.420 0 +0.00(+0.00%)
Jul 11, 2011 4.420 4.420 4.420 4.420 500 -0.03(-0.67%)
Jul 08, 2011 4.450 4.450 4.450 22 +0.00(+0.00%)
Jul 07, 2011 4.400 4.540 4.390 4.450 6,057 +0.11(+2.53%)
Jul 06, 2011 4.500 4.500 4.340 4.340 5,400 -0.16(-3.56%)
Jul 05, 2011 4.500 4.500 4.500 4.500 7,410 +0.00(+0.00%)
Jul 04, 2011 4.490 4.500 4.490 4.500 2,900 +0.03(+0.67%)
Jun 30, 2011 4.470 4.470 4.470 4.470 0 +0.00(+0.00%)
Jun 29, 2011 4.470 4.470 4.470 4.470 371 -0.01(-0.22%)
Jun 28, 2011 4.360 4.480 4.360 4.480 1,300 +0.14(+3.23%)
Jun 27, 2011 4.430 4.430 4.280 4.340 3,469 -0.17(-3.77%)
Jun 24, 2011 4.420 4.510 4.390 4.510 5,600 +0.09(+2.04%)
Jun 23, 2011 4.420 4.420 4.420 4.420 1,000 +0.00(+0.00%)
Jun 22, 2011 4.430 4.430 4.420 4.420 3,300 -0.10(-2.21%)
Jun 21, 2011 4.420 4.530 4.420 4.520 4,893 +0.10(+2.26%)
Jun 20, 2011 4.420 4.420 4.400 4.420 10,073 -0.06(-1.34%)
Jun 17, 2011 4.480 4.480 4.470 4.480 5,402 +0.00(+0.00%)
Jun 16, 2011 4.440 4.480 4.440 4.480 500 -0.01(-0.22%)
Jun 15, 2011 4.490 4.490 4.490 4.490 800 +0.00(+0.00%)
Jun 14, 2011 4.490 4.490 4.490 4.490 1,800 +0.03(+0.67%)
Jun 13, 2011 4.440 4.480 4.420 4.460 9,899 +0.02(+0.45%)
Jun 10, 2011 4.440 4.440 4.440 4.440 100 +0.00(+0.00%)
Jun 09, 2011 4.440 4.440 4.440 0 +0.00(+0.00%)
Jun 08, 2011 4.440 4.440 4.440 4.440 200 +0.01(+0.23%)
Jun 07, 2011 4.430 4.430 4.430 0 +0.00(+0.00%)
Jun 06, 2011 4.420 4.500 4.420 4.430 4,966 +0.01(+0.23%)
Jun 03, 2011 4.420 4.420 4.400 4.420 9,300 -0.08(-1.78%)
May 24, 2011 4.500 4.500 4.500 4.500 600 -0.01(-0.22%)
May 20, 2011 4.510 4.510 4.510 4.510 0 +0.00(+0.00%)
May 19, 2011 4.500 4.510 4.500 4.510 8,100 -0.04(-0.88%)
May 18, 2011 4.550 4.550 4.550 0 +0.00(+0.00%)
May 17, 2011 4.550 4.550 4.550 0 +0.00(+0.00%)
May 16, 2011 4.550 4.550 4.550 0 +0.00(+0.00%)
May 13, 2011 4.560 4.560 4.550 4.550 600 -0.18(-3.81%)
May 12, 2011 4.500 4.730 4.500 4.730 1,600 +0.22(+4.88%)
May 11, 2011 4.510 4.510 4.510 0 +0.00(+0.00%)
May 10, 2011 4.510 4.510 4.510 0 +0.00(+0.00%)
May 09, 2011 4.510 4.510 4.510 0 +0.00(+0.00%)
May 06, 2011 4.500 4.510 4.500 4.510 1,500 +0.05(+1.12%)
May 05, 2011 4.460 4.460 4.460 0 +0.00(+0.00%)
May 04, 2011 4.460 4.460 4.460 4.460 0 +0.00(+0.00%)
May 03, 2011 4.600 4.740 4.460 4.460 5,308 -0.14(-3.04%)
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.