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

Clarke (TSX: CKI )

17.60 +0.05 (+0.28%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jun 7, 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, 2013 5.020 5.060 5.000 5.060 800 -0.07(-1.36%)
Jul 30, 2013 5.120 5.130 5.120 5.130 2,000 +0.03(+0.59%)
Jul 29, 2013 4.990 5.100 4.990 5.100 9,700 -0.01(-0.20%)
Jul 26, 2013 5.100 5.110 5.100 5.110 600 +0.20(+4.07%)
Jul 25, 2013 4.910 4.910 4.910 0 +0.00(+0.00%)
Jul 24, 2013 4.850 4.910 4.850 4.910 1,240 -0.09(-1.80%)
Jul 23, 2013 5.030 5.050 5.000 5.000 2,900 -0.05(-0.99%)
Jul 22, 2013 5.000 5.050 5.000 5.050 3,100 -0.05(-0.98%)
Jul 19, 2013 5.100 5.100 5.100 5.100 500 +0.10(+2.00%)
Jul 18, 2013 5.010 5.010 5.000 5.000 3,400 -0.20(-3.85%)
Jul 17, 2013 5.170 5.200 5.170 5.200 1,100 +0.30(+6.12%)
Jul 16, 2013 4.900 4.900 4.900 0 +0.00(+0.00%)
Jul 15, 2013 4.880 5.200 4.880 4.900 4,420 -0.10(-2.00%)
Jul 12, 2013 5.000 5.000 5.000 5.000 2,100 +0.00(+0.00%)
Jul 11, 2013 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 10, 2013 5.000 5.000 5.000 5.000 3,600 +0.00(+0.00%)
Jul 09, 2013 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 08, 2013 5.080 5.140 5.000 5.000 4,350 +0.00(+0.00%)
Jul 05, 2013 4.990 5.000 4.990 5.000 2,600 +0.01(+0.20%)
Jul 04, 2013 4.990 4.990 4.990 0 +0.00(+0.00%)
Jul 03, 2013 4.990 4.990 4.990 4.990 3,100 +0.00(+0.00%)
Jul 02, 2013 4.990 4.990 4.990 0 +0.00(+0.00%)
Jun 28, 2013 4.990 4.990 4.990 0 +0.00(+0.00%)
Jun 27, 2013 4.990 4.990 4.990 4.990 10,400 +0.19(+3.96%)
Jun 26, 2013 4.800 4.800 4.800 4.800 581 -0.20(-4.00%)
Jun 25, 2013 5.000 5.000 5.000 5.000 1,000 +0.00(+0.00%)
Jun 24, 2013 5.000 5.000 5.000 0 +0.00(+0.00%)
Jun 21, 2013 5.000 5.000 5.000 5.000 551 +0.01(+0.20%)
Jun 20, 2013 4.990 4.990 4.990 4.990 2,100 +0.00(+0.00%)
Jun 19, 2013 4.990 4.990 4.990 4.990 100 +0.30(+6.40%)
Jun 18, 2013 4.710 4.710 4.690 4.690 1,400 -0.21(-4.29%)
Jun 17, 2013 4.890 4.900 4.890 4.900 600 +0.30(+6.52%)
Jun 14, 2013 4.950 4.950 4.600 4.600 8,068 -0.30(-6.12%)
Jun 13, 2013 4.900 4.900 4.900 4.900 3,000 +0.00(+0.00%)
Jun 12, 2013 5.000 5.000 4.900 4.900 3,400 -0.09(-1.80%)
Jun 11, 2013 5.050 5.060 4.970 4.990 7,019 -0.11(-2.16%)
Jun 10, 2013 5.100 5.100 5.100 0 +0.00(+0.00%)
Jun 07, 2013 5.100 5.100 5.100 5.100 16,400 +0.00(+0.00%)
Jun 06, 2013 5.100 5.100 5.100 0 +0.00(+0.00%)
Jun 05, 2013 5.100 5.100 5.100 5.100 6,000 -0.05(-0.97%)
Jun 04, 2013 5.140 5.150 5.140 5.150 900 +0.00(+0.00%)
Jun 03, 2013 5.100 5.150 5.100 5.150 3,000 +0.15(+3.00%)
May 31, 2013 5.010 5.010 5.000 5.000 1,700 -0.05(-0.99%)
May 30, 2013 5.050 5.050 5.050 5.050 16,600 -0.07(-1.37%)
May 29, 2013 5.160 5.160 5.120 5.120 3,820 -0.08(-1.54%)
May 28, 2013 5.020 5.200 5.020 5.200 3,988 -0.04(-0.76%)
May 27, 2013 5.090 5.250 5.090 5.240 1,522 +0.22(+4.38%)
May 24, 2013 4.990 5.020 4.990 5.020 43,445 +0.03(+0.60%)
May 23, 2013 4.990 4.990 4.990 4.990 1,000 +0.03(+0.60%)
May 22, 2013 4.930 4.960 4.930 4.960 301 -0.03(-0.60%)
May 21, 2013 4.980 4.990 4.980 4.990 500 -0.06(-1.19%)
May 17, 2013 5.050 5.050 5.050 0 +0.06(+1.20%)
May 16, 2013 4.990 4.990 4.990 4.990 400 +0.15(+3.10%)
May 15, 2013 4.580 4.880 4.580 4.840 27,928 +0.44(+10.00%)
May 13, 2013 4.370 4.400 4.370 4.400 3,310 +0.00(+0.00%)
May 10, 2013 4.400 4.400 4.400 4.400 1,000 -0.01(-0.23%)
May 09, 2013 4.410 4.410 4.410 4.410 3,110 +0.07(+1.61%)
May 08, 2013 4.340 4.340 4.340 0 +0.00(+0.00%)
May 07, 2013 4.340 4.340 4.340 4.340 200 +0.06(+1.40%)
May 06, 2013 4.400 4.400 4.280 4.280 1,400 -0.12(-2.73%)
May 03, 2013 4.420 4.420 4.250 4.400 9,929 +0.00(+0.00%)
May 02, 2013 4.400 4.400 4.400 4.400 130 +0.05(+1.15%)
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.