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 (%)
Aug 31, 2010 4.020 4.100 4.020 4.100 1,030 +0.09(+2.24%)
Aug 30, 2010 4.010 4.010 4.010 0 +0.00(+0.00%)
Aug 27, 2010 4.060 4.060 4.010 4.010 465 +0.01(+0.25%)
Aug 26, 2010 4.000 4.000 4.000 0 +0.00(+0.00%)
Aug 25, 2010 4.000 4.000 4.000 4.000 4,634 +0.00(+0.00%)
Aug 24, 2010 3.860 4.030 3.860 4.000 3,280 +0.00(+0.00%)
Aug 23, 2010 4.000 4.000 4.000 4.000 1,414 -0.03(-0.74%)
Aug 20, 2010 4.030 4.030 4.030 86 +0.00(+0.00%)
Aug 19, 2010 4.000 4.060 4.000 4.030 3,500 +0.03(+0.75%)
Aug 18, 2010 3.870 4.000 3.870 4.000 7,200 +0.11(+2.83%)
Aug 17, 2010 3.840 3.900 3.840 3.890 4,975 +0.03(+0.78%)
Aug 16, 2010 3.860 3.860 3.860 0 +0.00(+0.00%)
Aug 13, 2010 3.860 3.860 3.860 3.860 104 +0.03(+0.78%)
Aug 12, 2010 3.850 3.850 3.830 3.830 6,000 +0.00(+0.00%)
Aug 11, 2010 3.830 3.830 3.820 3.830 6,500 -0.04(-1.03%)
Aug 10, 2010 3.870 3.870 3.870 0 +0.00(+0.00%)
Aug 09, 2010 3.870 3.870 3.870 3.870 300 -0.08(-2.03%)
Aug 06, 2010 3.950 3.950 3.940 3.950 10,000 +0.22(+5.90%)
Aug 05, 2010 3.730 3.730 3.730 0 +0.00(+0.00%)
Aug 04, 2010 3.730 3.730 3.730 3.730 400 +0.00(+0.00%)
Aug 03, 2010 3.730 3.730 3.730 3.730 547 -0.03(-0.80%)
Jul 30, 2010 3.760 3.760 3.760 3.760 0 +0.00(+0.00%)
Jul 29, 2010 3.760 3.760 3.760 3.760 337 -0.08(-2.08%)
Jul 28, 2010 3.840 3.840 3.840 3.840 2,800 -0.01(-0.26%)
Jul 27, 2010 3.900 3.900 3.850 3.850 837 +0.03(+0.79%)
Jul 26, 2010 3.820 3.820 3.820 3.820 1,446 -0.08(-2.05%)
Jul 23, 2010 3.820 3.900 3.820 3.900 3,028 -0.05(-1.27%)
Jul 22, 2010 3.940 3.950 3.810 3.950 4,100 +0.17(+4.50%)
Jul 21, 2010 3.780 3.780 3.780 3.780 183 -0.15(-3.82%)
Jul 20, 2010 3.930 3.930 3.930 3.930 100 +0.16(+4.24%)
Jul 19, 2010 3.770 3.770 3.770 3.770 6,100 +0.00(+0.00%)
Jul 16, 2010 3.770 3.770 3.770 3.770 500 +0.00(+0.00%)
Jul 15, 2010 3.770 3.770 3.770 3.770 500 -0.01(-0.26%)
Jul 14, 2010 3.780 3.780 3.780 3.780 309 +0.00(+0.00%)
Jul 13, 2010 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Jul 12, 2010 3.780 3.780 3.780 3.780 200 -0.01(-0.26%)
Jul 09, 2010 3.800 3.800 3.790 3.790 228 -0.11(-2.82%)
Jul 08, 2010 3.900 3.900 3.900 0 +0.00(+0.00%)
Jul 07, 2010 3.780 3.900 3.730 3.900 8,930 +0.11(+2.90%)
Jul 06, 2010 3.790 3.790 3.790 3.790 366 -0.02(-0.52%)
Jul 02, 2010 3.810 3.810 3.810 3.810 700 -0.12(-3.05%)
Jun 30, 2010 3.870 3.940 3.800 3.930 11,831 +0.03(+0.77%)
Jun 29, 2010 3.900 3.900 3.900 3.900 100 +0.05(+1.30%)
Jun 25, 2010 3.840 3.850 3.840 3.850 1,800 +0.08(+2.12%)
Jun 24, 2010 3.770 3.770 3.770 3.770 100 -0.17(-4.31%)
Jun 23, 2010 3.940 3.940 3.940 0 +0.00(+0.00%)
Jun 22, 2010 3.850 3.940 3.770 3.940 4,250 +0.04(+1.03%)
Jun 21, 2010 4.010 4.010 3.880 3.900 1,900 -0.20(-4.88%)
Jun 18, 2010 4.000 4.100 4.000 4.100 2,079 +0.12(+3.02%)
Jun 17, 2010 3.980 3.980 3.980 3.980 401,423 -0.02(-0.50%)
Jun 16, 2010 4.000 4.000 4.000 4.000 1,250 +0.00(+0.00%)
Jun 15, 2010 3.950 4.000 3.950 4.000 19,550 -0.04(-0.99%)
Jun 14, 2010 3.990 4.200 3.850 4.040 832,717 +0.14(+3.59%)
Jun 11, 2010 3.910 3.910 3.900 3.900 5,200 +0.00(+0.00%)
Jun 10, 2010 3.900 3.900 3.900 3.900 627 +0.00(+0.00%)
Jun 09, 2010 3.900 3.900 3.900 3.900 100 +0.00(+0.00%)
Jun 08, 2010 4.000 4.000 3.900 3.900 4,287 -0.10(-2.50%)
Jun 07, 2010 4.000 4.010 4.000 4.000 14,326 +0.14(+3.63%)
Jun 04, 2010 3.920 3.960 3.860 3.860 16,902 -0.29(-6.99%)
Jun 03, 2010 4.160 4.160 4.150 4.150 6,300 +0.00(+0.00%)
Jun 02, 2010 4.130 4.150 4.130 4.150 900 +0.04(+0.97%)
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.