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, 2008 4.150 4.200 4.150 4.200 14,000 +0.04(+0.96%)
Oct 30, 2008 4.330 4.330 4.150 4.160 2,465 +0.10(+2.46%)
Oct 29, 2008 4.000 4.180 4.000 4.060 12,500 +0.09(+2.27%)
Oct 28, 2008 3.970 3.970 3.970 3.970 148 +0.00(+0.00%)
Oct 27, 2008 4.000 4.000 3.970 3.970 6,500 -0.16(-3.87%)
Oct 24, 2008 3.850 4.130 3.500 4.130 5,800 +0.20(+5.09%)
Oct 23, 2008 4.170 4.190 3.930 3.930 4,700 -0.31(-7.31%)
Oct 22, 2008 4.240 4.240 4.240 4.240 1,000 -0.26(-5.78%)
Oct 21, 2008 4.500 4.500 77 +0.00(+0.00%)
Oct 20, 2008 4.510 4.510 4.500 4.500 2,900 +0.02(+0.45%)
Oct 17, 2008 3.880 4.480 3.880 4.480 2,200 +0.96(+27.27%)
Oct 16, 2008 3.580 3.700 3.520 3.520 4,800 -0.48(-12.00%)
Oct 15, 2008 4.290 4.290 3.600 4.000 49,337 +0.25(+6.67%)
Oct 14, 2008 4.980 4.980 3.350 3.750 8,800 +0.40(+11.94%)
Oct 10, 2008 3.760 4.000 3.020 3.350 102,399 -0.65(-16.25%)
Oct 09, 2008 4.250 4.250 3.990 4.000 60,850 -0.25(-5.88%)
Oct 08, 2008 5.010 5.100 4.250 4.250 91,135 -0.88(-17.15%)
Oct 07, 2008 5.450 5.450 5.130 5.130 40,400 -0.41(-7.40%)
Oct 06, 2008 6.000 6.000 5.500 5.540 23,043 -0.46(-7.67%)
Oct 03, 2008 6.060 6.070 6.000 6.000 13,556 -0.06(-0.99%)
Oct 02, 2008 6.150 6.200 6.060 6.060 4,600 -0.09(-1.46%)
Oct 01, 2008 6.100 6.150 6.070 6.150 7,143 +0.07(+1.15%)
Sep 30, 2008 6.090 6.150 6.080 6.080 12,680 -0.01(-0.16%)
Sep 29, 2008 6.150 6.200 6.070 6.090 15,676 -0.19(-3.03%)
Sep 26, 2008 6.250 6.300 6.130 6.280 4,600 +0.03(+0.48%)
Sep 25, 2008 6.250 6.250 6.250 6.250 220,783 +0.00(+0.00%)
Sep 24, 2008 6.250 6.250 6.150 6.250 7,210 +0.00(+0.00%)
Sep 23, 2008 6.300 6.300 6.210 6.250 6,900 +0.05(+0.81%)
Sep 22, 2008 6.300 6.320 6.200 6.200 13,400 -0.10(-1.59%)
Sep 19, 2008 6.500 6.500 6.300 6.300 108,000 +0.05(+0.80%)
Sep 18, 2008 6.500 6.500 6.250 6.250 66,691 -0.30(-4.58%)
Sep 17, 2008 6.780 6.790 6.550 6.550 39,852 -0.01(-0.15%)
Sep 16, 2008 6.680 6.700 6.550 6.560 20,306 -0.14(-2.09%)
Sep 15, 2008 6.770 6.770 6.670 6.700 10,635 -0.07(-1.03%)
Sep 12, 2008 6.770 6.800 6.770 6.770 11,733 -0.08(-1.17%)
Sep 11, 2008 6.850 6.850 6.770 6.850 28,997 +0.00(+0.00%)
Sep 10, 2008 6.900 6.900 6.850 6.850 69,639 -0.06(-0.87%)
Sep 09, 2008 6.930 6.930 6.910 6.910 121,750 -0.05(-0.72%)
Sep 08, 2008 6.980 7.010 6.910 6.960 16,831 -0.11(-1.56%)
Sep 05, 2008 7.090 7.090 7.000 7.070 5,550 +0.07(+1.00%)
Sep 04, 2008 7.080 7.150 7.000 7.000 5,173 -0.07(-0.99%)
Sep 03, 2008 7.060 7.090 7.000 7.070 23,898 +0.02(+0.28%)
Sep 02, 2008 7.050 7.180 7.040 7.050 16,173 +0.05(+0.71%)
Aug 29, 2008 6.870 7.000 6.870 7.000 300 -0.05(-0.71%)
Aug 28, 2008 7.000 7.050 6.900 7.050 21,264 +0.10(+1.44%)
Aug 27, 2008 6.820 7.120 6.820 6.950 18,649 +0.14(+2.06%)
Aug 26, 2008 6.890 6.890 6.810 6.810 15,400 -0.03(-0.44%)
Aug 25, 2008 6.790 6.850 6.790 6.840 23,600 +0.05(+0.74%)
Aug 22, 2008 6.710 6.790 6.710 6.790 13,417 -0.01(-0.15%)
Aug 21, 2008 6.790 6.800 6.790 6.800 6,464 +0.11(+1.64%)
Aug 20, 2008 6.650 6.750 6.650 6.690 6,659 -0.06(-0.89%)
Aug 19, 2008 6.750 6.750 6.750 6.750 5,599 -0.04(-0.59%)
Aug 18, 2008 6.690 6.790 6.690 6.790 6,196 +0.10(+1.49%)
Aug 15, 2008 6.650 6.690 6.650 6.690 3,827 +0.08(+1.21%)
Aug 14, 2008 6.510 6.610 6.510 6.610 6,815 +0.06(+0.92%)
Aug 13, 2008 6.560 6.560 6.550 6.550 2,300 -0.22(-3.25%)
Aug 12, 2008 6.770 6.770 6.770 6.770 350 +0.24(+3.68%)
Aug 11, 2008 6.570 6.570 6.510 6.530 4,310 -0.04(-0.61%)
Aug 08, 2008 6.580 6.730 6.570 6.570 4,875 -0.05(-0.76%)
Aug 07, 2008 6.730 6.750 6.570 6.620 13,200 -0.03(-0.45%)
Aug 06, 2008 6.700 6.700 6.650 6.650 9,024 +0.01(+0.15%)
Aug 05, 2008 6.700 6.700 6.560 6.640 8,790 +0.09(+1.37%)
Aug 04, 2008 6.550 6.550 6.500 6.550 19,581 +0.00(+0.00%)
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.