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 31, 2012 3.950 3.950 3.860 3.910 11,305 -0.09(-2.25%)
Jul 30, 2012 4.000 4.000 4.000 4.000 1,000 +0.00(+0.00%)
Jul 27, 2012 4.000 4.000 4.000 4.000 3,039 +0.00(+0.00%)
Jul 26, 2012 4.000 4.000 4.000 4.000 3,300 +0.00(+0.00%)
Jul 25, 2012 4.000 4.000 4.000 65 +0.00(+0.00%)
Jul 24, 2012 4.000 4.000 4.000 4.000 1,000 +0.00(+0.00%)
Jul 23, 2012 4.000 4.000 4.000 0 +0.00(+0.00%)
Jul 20, 2012 4.010 4.010 4.000 4.000 42,045 +0.00(+0.00%)
Jul 19, 2012 4.000 4.010 4.000 4.000 3,101 +0.00(+0.00%)
Jul 18, 2012 4.000 4.000 4.000 4.000 1,500 +0.11(+2.83%)
Jul 17, 2012 3.890 3.890 3.890 3.890 391 +0.01(+0.26%)
Jul 16, 2012 3.880 3.880 3.880 3.880 200 +0.02(+0.52%)
Jul 13, 2012 3.860 3.860 3.860 3.860 750 +0.03(+0.78%)
Jul 12, 2012 3.830 3.830 3.830 0 +0.00(+0.00%)
Jul 11, 2012 3.830 3.830 3.830 3.830 0 +0.00(+0.00%)
Jul 10, 2012 3.900 3.900 3.830 3.830 3,800 +0.03(+0.79%)
Jul 09, 2012 3.900 3.900 3.770 3.800 2,280 +0.03(+0.80%)
Jul 06, 2012 3.770 3.770 3.770 3.770 213 -0.18(-4.56%)
Jul 05, 2012 3.950 3.950 3.950 0 +0.00(+0.00%)
Jul 04, 2012 3.950 3.950 3.950 0 +0.00(+0.00%)
Jul 03, 2012 3.840 3.950 3.840 3.950 600 +0.12(+3.13%)
Jun 29, 2012 3.830 3.830 3.830 0 +0.03(+0.79%)
Jun 28, 2012 3.750 3.800 3.750 3.800 500 +0.01(+0.26%)
Jun 27, 2012 3.840 3.840 3.780 3.790 15,600 -0.06(-1.56%)
Jun 26, 2012 3.900 3.900 3.850 3.850 2,780 -0.02(-0.52%)
Jun 25, 2012 4.010 4.010 3.820 3.870 9,458 -0.14(-3.49%)
Jun 22, 2012 4.000 4.010 4.000 4.010 1,900 +0.23(+6.08%)
Jun 21, 2012 3.880 3.880 3.780 3.780 1,800 -0.10(-2.58%)
Jun 20, 2012 3.760 3.890 3.750 3.880 2,262 -0.10(-2.51%)
Jun 19, 2012 3.980 3.980 3.980 3.980 145 +0.00(+0.00%)
Jun 18, 2012 3.960 3.980 3.960 3.980 1,500 +0.15(+3.92%)
Jun 15, 2012 3.810 3.830 3.810 3.830 1,050 -0.07(-1.79%)
Jun 14, 2012 3.900 3.900 3.900 3.900 869 +0.00(+0.00%)
Jun 13, 2012 3.900 3.900 3.900 3.900 100 +0.01(+0.26%)
Jun 12, 2012 3.870 3.890 3.870 3.890 1,125 +0.05(+1.30%)
Jun 11, 2012 3.840 3.840 3.840 3.840 373 -0.26(-6.34%)
Jun 08, 2012 4.100 4.110 4.100 4.100 1,051 +0.00(+0.00%)
Jun 07, 2012 4.090 4.100 4.090 4.100 14,400 +0.10(+2.50%)
Jun 06, 2012 4.030 4.030 4.000 4.000 900 +0.00(+0.00%)
Jun 05, 2012 4.000 4.000 4.000 4.000 10,000 +0.00(+0.00%)
Jun 04, 2012 4.000 4.000 4.000 4.000 2,374 +0.00(+0.00%)
Jun 02, 2012 4.180 4.180 4.000 4.000 2,982 +0.00(+0.00%)
Jun 01, 2012 4.180 4.180 4.000 4.000 2,982 -0.06(-1.48%)
May 31, 2012 4.060 4.060 4.060 4.060 300 +0.04(+1.00%)
May 30, 2012 4.100 4.100 4.020 4.020 1,800 -0.18(-4.29%)
May 29, 2012 3.820 4.200 3.820 4.200 5,116 +0.15(+3.70%)
May 28, 2012 4.050 4.050 4.050 20 +0.00(+0.00%)
May 25, 2012 4.130 4.130 4.020 4.050 7,838 -0.08(-1.94%)
May 24, 2012 4.100 4.130 4.100 4.130 13,356 +0.03(+0.73%)
May 23, 2012 4.100 4.100 4.100 4.100 200 +0.00(+0.00%)
May 22, 2012 4.200 4.200 4.100 4.100 214,257 -0.25(-5.75%)
May 18, 2012 4.350 4.350 4.350 0 +0.05(+1.16%)
May 17, 2012 4.170 4.300 4.150 4.300 26,430 +0.17(+4.12%)
May 16, 2012 4.080 4.180 4.080 4.130 7,718 +0.13(+3.25%)
May 15, 2012 3.900 4.000 3.900 4.000 18,800 +0.00(+0.00%)
May 14, 2012 4.000 4.000 4.000 0 +0.00(+0.00%)
May 11, 2012 4.000 4.010 4.000 4.000 1,350 -0.02(-0.50%)
May 10, 2012 3.880 4.020 3.880 4.020 4,100 +0.06(+1.52%)
May 09, 2012 3.940 3.960 3.940 3.960 1,751 +0.01(+0.25%)
May 08, 2012 4.000 4.000 3.940 3.950 52,500 -0.04(-1.00%)
May 07, 2012 3.950 3.990 3.940 3.990 4,119 -0.06(-1.48%)
May 04, 2012 4.050 4.050 4.050 0 +0.00(+0.00%)
May 03, 2012 4.050 4.050 4.050 0 +0.00(+0.00%)
May 02, 2012 4.050 4.050 4.050 4.050 402 +0.03(+0.75%)
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.