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 (%)
Oct 31, 2007 9.750 9.750 9.170 9.280 33,950 -0.07(-0.75%)
Oct 30, 2007 9.350 9.390 9.210 9.350 16,500 +0.00(+0.00%)
Oct 29, 2007 9.110 9.450 9.110 9.350 19,450 +0.05(+0.54%)
Oct 26, 2007 9.150 9.390 9.150 9.300 69,544 +0.12(+1.31%)
Oct 25, 2007 9.140 9.250 9.110 9.180 37,100 -0.04(-0.43%)
Oct 24, 2007 9.010 9.260 9.010 9.220 32,336 +0.20(+2.22%)
Oct 23, 2007 9.100 9.150 9.000 9.020 14,584 -0.02(-0.22%)
Oct 19, 2007 9.010 9.250 9.010 9.040 56,384 -0.06(-0.66%)
Oct 18, 2007 9.160 9.250 9.000 9.100 17,920 -0.20(-2.15%)
Oct 17, 2007 9.150 9.340 9.060 9.300 18,400 +0.15(+1.64%)
Oct 16, 2007 9.130 9.150 9.000 9.150 35,750 -0.02(-0.22%)
Oct 15, 2007 9.200 9.200 9.110 9.170 8,725 +0.02(+0.22%)
Oct 12, 2007 9.290 9.290 9.110 9.150 21,788 -0.05(-0.54%)
Oct 11, 2007 9.370 9.370 9.120 9.200 13,400 -0.20(-2.13%)
Oct 10, 2007 9.430 9.500 9.350 9.400 53,195 -0.05(-0.53%)
Oct 09, 2007 9.620 9.620 9.330 9.450 83,850 -0.06(-0.63%)
Oct 08, 2007 9.690 9.690 9.350 9.510 46,400 +0.00(+0.00%)
Oct 05, 2007 9.690 9.690 9.350 9.510 46,400 +0.21(+2.26%)
Oct 04, 2007 9.350 9.400 9.210 9.300 10,224 +0.12(+1.31%)
Oct 03, 2007 9.500 9.590 9.180 9.180 60,245 -0.38(-3.97%)
Oct 02, 2007 9.250 9.560 9.250 9.560 64,331 +0.26(+2.80%)
Oct 01, 2007 9.350 9.550 9.250 9.300 59,286 -0.05(-0.53%)
Sep 28, 2007 9.150 9.400 9.150 9.350 92,117 +0.20(+2.19%)
Sep 27, 2007 8.680 9.210 8.680 9.150 81,162 +0.37(+4.21%)
Sep 26, 2007 8.690 8.800 8.690 8.780 19,160 +0.13(+1.50%)
Sep 25, 2007 8.500 8.650 8.450 8.650 44,360 +0.04(+0.46%)
Sep 24, 2007 8.880 8.880 8.280 8.610 60,854 -0.06(-0.69%)
Sep 21, 2007 8.790 8.800 8.520 8.670 39,953 -0.12(-1.37%)
Sep 20, 2007 8.440 8.800 8.310 8.790 56,959 +0.20(+2.33%)
Sep 19, 2007 8.910 8.990 8.580 8.590 58,850 -0.32(-3.59%)
Sep 18, 2007 8.810 8.950 8.810 8.910 50,550 -0.01(-0.11%)
Sep 17, 2007 8.810 9.140 8.810 8.920 9,808 +0.02(+0.22%)
Sep 14, 2007 9.050 9.050 8.750 8.900 80,926 -0.25(-2.73%)
Sep 13, 2007 9.150 9.260 9.100 9.150 7,491 -0.04(-0.44%)
Sep 12, 2007 9.250 9.390 8.700 9.190 42,554 -0.10(-1.08%)
Sep 11, 2007 9.450 9.480 9.290 9.290 13,875 -0.13(-1.38%)
Sep 10, 2007 9.410 9.490 9.270 9.420 61,415 -0.09(-0.95%)
Sep 07, 2007 9.540 9.540 9.350 9.510 16,850 +0.03(+0.32%)
Sep 06, 2007 9.570 9.780 9.270 9.480 19,790 -0.11(-1.15%)
Sep 05, 2007 9.560 9.700 9.390 9.590 33,682 -0.08(-0.83%)
Sep 04, 2007 9.600 9.670 9.550 9.670 15,466 +0.13(+1.36%)
Aug 31, 2007 9.510 9.570 9.510 9.540 18,179 +0.11(+1.17%)
Aug 30, 2007 9.500 9.580 9.390 9.430 29,109 -0.07(-0.74%)
Aug 29, 2007 9.590 9.590 9.460 9.500 30,834 -0.09(-0.94%)
Aug 28, 2007 9.470 9.590 9.210 9.590 47,021 +0.24(+2.57%)
Aug 27, 2007 9.570 9.580 8.900 9.350 31,800 -0.27(-2.81%)
Aug 24, 2007 9.680 9.680 9.570 9.620 12,490 -0.06(-0.62%)
Aug 23, 2007 9.750 9.840 9.680 9.680 21,100 -0.07(-0.72%)
Aug 22, 2007 9.700 9.900 9.690 9.750 22,649 +0.08(+0.83%)
Aug 21, 2007 9.850 9.890 9.500 9.670 44,350 -0.18(-1.83%)
Aug 20, 2007 9.760 9.990 9.750 9.850 41,322 +0.18(+1.86%)
Aug 17, 2007 9.300 9.850 9.130 9.670 101,061 +0.59(+6.50%)
Aug 16, 2007 8.950 9.300 8.530 9.080 191,054 +0.08(+0.89%)
Aug 15, 2007 9.000 9.480 9.000 9.000 93,340 -0.40(-4.26%)
Aug 14, 2007 10.03 10.05 8.510 9.400 96,365 -0.54(-5.43%)
Aug 13, 2007 9.960 10.09 9.800 9.940 76,864 -0.13(-1.29%)
Aug 10, 2007 9.860 10.15 9.850 10.07 136,898 +0.12(+1.21%)
Aug 09, 2007 10.03 10.06 9.800 9.950 103,880 -0.18(-1.78%)
Aug 08, 2007 10.10 10.21 10.06 10.13 52,838 -0.01(-0.10%)
Aug 07, 2007 10.25 10.25 10.04 10.14 9,376 +0.05(+0.50%)
Aug 06, 2007 9.910 10.14 9.910 10.09 46,340 +0.00(+0.00%)
Aug 03, 2007 9.910 10.14 9.910 10.09 46,340 +0.13(+1.31%)
Aug 02, 2007 10.00 10.06 9.500 9.960 56,800 -0.10(-0.99%)
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.