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 (%)
Oct 30, 2009 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Oct 29, 2009 3.300 3.300 3.300 3.300 1,600 +0.10(+3.12%)
Oct 28, 2009 3.220 3.300 3.200 3.200 6,100 -0.06(-1.84%)
Oct 27, 2009 3.400 3.400 3.260 3.260 3,500 -0.18(-5.23%)
Oct 26, 2009 3.240 3.440 3.200 3.440 5,900 +0.16(+4.88%)
Oct 23, 2009 3.230 3.280 3.270 3.280 2,900 +0.07(+2.18%)
Oct 22, 2009 3.450 3.450 3.150 3.210 14,195 -0.25(-7.23%)
Oct 21, 2009 3.460 3.460 3.450 3.460 3,750 -0.04(-1.14%)
Oct 20, 2009 3.500 3.500 3.500 3.500 2,000 +0.03(+0.86%)
Oct 19, 2009 3.590 3.590 3.470 3.470 1,525 -0.03(-0.86%)
Oct 16, 2009 3.500 3.500 3.500 3.500 3,000 +0.00(+0.00%)
Oct 15, 2009 3.510 3.510 3.500 3.500 5,629 -0.09(-2.51%)
Oct 14, 2009 3.590 3.600 3.590 3.590 9,788 +0.05(+1.41%)
Oct 13, 2009 3.410 3.540 3.410 3.540 4,679 +0.22(+6.63%)
Oct 09, 2009 3.500 3.500 3.320 3.320 700 -0.32(-8.79%)
Oct 08, 2009 3.430 3.640 3.400 3.640 14,650 +0.09(+2.54%)
Oct 07, 2009 3.550 3.580 3.510 3.550 7,056 -0.11(-3.01%)
Oct 06, 2009 3.430 3.660 3.430 3.660 172,640 +0.17(+4.87%)
Oct 05, 2009 3.270 3.500 3.270 3.490 42,100 +0.23(+7.06%)
Oct 02, 2009 3.500 3.500 3.260 3.260 2,600 -0.24(-6.86%)
Oct 01, 2009 3.500 3.500 3.500 3.500 3,000 +0.00(+0.00%)
Sep 30, 2009 3.340 3.500 3.340 3.500 3,015 +0.00(+0.00%)
Sep 29, 2009 3.350 3.500 3.350 3.500 24,100 +0.00(+0.00%)
Sep 28, 2009 3.290 3.500 3.290 3.500 2,470 +0.00(+0.00%)
Sep 25, 2009 3.500 3.500 3.500 3.500 3,100 +0.12(+3.55%)
Sep 24, 2009 3.380 3.380 3.380 0 +0.00(+0.00%)
Sep 23, 2009 3.500 3.500 3.360 3.380 53,400 -0.12(-3.43%)
Sep 22, 2009 3.540 3.550 3.500 3.500 8,099 -0.09(-2.51%)
Sep 21, 2009 3.600 3.600 3.590 3.590 1,600 -0.01(-0.28%)
Sep 18, 2009 3.400 3.650 3.400 3.600 12,700 +0.25(+7.46%)
Sep 17, 2009 3.600 3.790 3.350 3.350 9,600 -0.43(-11.38%)
Sep 16, 2009 3.610 3.800 3.610 3.780 3,844 +0.03(+0.80%)
Sep 15, 2009 3.410 3.750 3.400 3.750 13,200 +0.15(+4.17%)
Sep 14, 2009 3.240 3.600 3.240 3.600 1,319 -0.05(-1.37%)
Sep 11, 2009 3.500 3.650 3.500 3.650 3,800 +0.15(+4.29%)
Sep 10, 2009 3.500 3.500 3.500 40 +0.00(+0.00%)
Sep 09, 2009 3.520 3.520 3.490 3.500 41,200 +0.00(+0.00%)
Sep 08, 2009 3.550 3.870 3.400 3.500 20,466 -0.29(-7.65%)
Sep 04, 2009 3.790 3.790 3.790 3.790 800 +0.09(+2.43%)
Sep 03, 2009 3.700 3.700 3.700 0 +0.00(+0.00%)
Sep 02, 2009 3.700 3.700 3.610 3.700 26,700 +0.00(+0.00%)
Sep 01, 2009 3.980 3.980 3.700 3.700 25,900 -0.20(-5.13%)
Aug 31, 2009 3.800 3.900 3.800 3.900 2,700 +0.10(+2.63%)
Aug 28, 2009 3.970 3.990 3.800 3.800 31,005 +0.40(+11.76%)
Aug 27, 2009 3.200 3.450 3.200 3.400 43,369 +0.20(+6.25%)
Aug 26, 2009 3.090 3.210 3.090 3.200 3,340 -0.09(-2.74%)
Aug 25, 2009 3.200 3.290 3.190 3.290 2,600 +0.11(+3.46%)
Aug 24, 2009 3.010 3.180 3.000 3.180 7,350 +0.06(+1.92%)
Aug 21, 2009 3.120 3.140 3.110 3.120 6,395 +0.01(+0.32%)
Aug 20, 2009 3.110 3.110 3.110 3.110 4,702 -0.04(-1.27%)
Aug 19, 2009 3.140 3.160 3.110 3.150 8,500 +0.12(+3.96%)
Aug 18, 2009 3.030 3.030 3.030 0 +0.00(+0.00%)
Aug 17, 2009 3.020 3.350 3.020 3.030 19,943 -0.07(-2.26%)
Aug 14, 2009 3.070 3.100 3.010 3.100 2,700 +0.10(+3.33%)
Aug 13, 2009 3.000 3.000 3.000 3.000 1,150 +0.00(+0.00%)
Aug 12, 2009 3.000 3.000 3.000 3.000 1,150 +0.00(+0.00%)
Aug 11, 2009 2.940 3.000 2.940 3.000 7,078 +0.09(+3.09%)
Aug 10, 2009 2.920 2.920 2.910 2.910 8,094 -0.09(-3.00%)
Aug 07, 2009 3.240 3.240 3.000 3.000 7,338 +0.20(+7.14%)
Aug 06, 2009 2.890 2.900 2.800 2.800 10,730 +0.09(+3.32%)
Aug 05, 2009 2.720 2.720 2.710 2.710 880 -0.19(-6.55%)
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.