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

Clarke (TSX: CKI )

17.00 -0.30 (-1.73%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 11, 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 (%)
Nov 30, 2010 4.110 4.110 4.020 4.110 12,000 +0.00(+0.00%)
Nov 29, 2010 4.110 4.110 4.110 4.110 262 -0.01(-0.24%)
Nov 26, 2010 4.120 4.120 4.120 4.120 0 +0.00(+0.00%)
Nov 25, 2010 4.120 4.120 4.120 4.120 750 +0.00(+0.00%)
Nov 24, 2010 4.110 4.130 4.110 4.120 3,713 +0.11(+2.74%)
Nov 23, 2010 4.160 4.160 4.010 4.010 4,716 -0.26(-6.09%)
Nov 22, 2010 4.110 4.270 4.110 4.270 7,079 +0.07(+1.67%)
Nov 19, 2010 4.190 4.200 4.190 4.200 2,900 -0.03(-0.71%)
Nov 18, 2010 4.150 4.230 4.160 4.230 1,622 +0.07(+1.68%)
Nov 17, 2010 4.160 4.160 4.160 4.160 0 +0.00(+0.00%)
Nov 16, 2010 4.160 4.160 4.160 4.160 59 +0.00(+0.00%)
Nov 15, 2010 4.160 4.160 4.160 4.160 0 +0.00(+0.00%)
Nov 12, 2010 4.180 4.180 4.160 4.160 3,150 -0.14(-3.26%)
Nov 11, 2010 4.310 4.310 4.300 4.300 700 -0.10(-2.27%)
Nov 10, 2010 4.390 4.400 4.390 4.400 1,300 +0.00(+0.00%)
Nov 09, 2010 4.390 4.400 4.220 4.400 10,149 +0.05(+1.15%)
Nov 08, 2010 4.230 4.350 4.160 4.350 3,671 -0.15(-3.33%)
Nov 05, 2010 4.360 4.600 4.360 4.500 2,232 +0.01(+0.22%)
Nov 04, 2010 4.170 4.500 4.170 4.490 5,447 +0.24(+5.65%)
Nov 03, 2010 4.250 4.250 4.250 4.250 500 +0.02(+0.47%)
Nov 02, 2010 4.000 4.250 4.000 4.230 752,400 +0.24(+6.02%)
Nov 01, 2010 3.940 4.000 3.940 3.990 2,900 +0.05(+1.27%)
Oct 29, 2010 3.940 3.990 3.940 3.940 1,360 +0.03(+0.77%)
Oct 28, 2010 3.910 3.910 3.910 0 +0.00(+0.00%)
Oct 27, 2010 3.910 3.910 3.910 3.910 1,861 +0.01(+0.26%)
Oct 25, 2010 3.860 3.900 3.860 3.900 1,700 +0.06(+1.56%)
Oct 22, 2010 3.840 3.840 3.840 3.840 300 +0.00(+0.00%)
Oct 21, 2010 3.850 3.890 3.840 3.840 5,140 -0.01(-0.26%)
Oct 20, 2010 3.850 3.850 3.850 3.850 5,564 -0.05(-1.28%)
Oct 19, 2010 3.900 3.900 3.900 3.900 210 +0.05(+1.30%)
Oct 18, 2010 3.850 3.850 3.850 3.850 6,004 +0.00(+0.00%)
Oct 15, 2010 3.850 3.850 3.840 3.850 4,750 -0.02(-0.52%)
Oct 14, 2010 3.870 3.870 3.870 0 +0.00(+0.00%)
Oct 13, 2010 3.870 3.870 3.870 3.870 548 -0.02(-0.51%)
Oct 12, 2010 3.880 3.890 3.880 3.890 1,115 -0.07(-1.77%)
Oct 08, 2010 3.950 3.970 3.950 3.960 1,881 -0.04(-1.00%)
Oct 07, 2010 3.970 4.000 3.970 4.000 14,050 +0.05(+1.27%)
Oct 06, 2010 3.990 4.050 3.950 3.950 8,741 +0.00(+0.00%)
Oct 05, 2010 3.960 3.960 3.950 3.950 2,650 -0.01(-0.25%)
Oct 04, 2010 3.960 3.960 3.960 3.960 600 +0.01(+0.25%)
Oct 01, 2010 3.940 3.950 3.940 3.950 1,800 +0.01(+0.25%)
Sep 30, 2010 3.910 3.950 3.900 3.940 6,404 +0.04(+1.03%)
Sep 29, 2010 3.900 3.900 3.900 3.900 21,900 +0.02(+0.52%)
Sep 28, 2010 3.800 3.880 3.800 3.880 1,540 +0.08(+2.11%)
Sep 27, 2010 3.870 3.870 3.800 3.800 3,000 -0.06(-1.55%)
Sep 24, 2010 3.820 3.860 3.820 3.860 760 -0.02(-0.52%)
Sep 23, 2010 3.880 3.890 3.880 3.880 5,481 -0.07(-1.77%)
Sep 22, 2010 3.950 3.950 3.950 0 +0.00(+0.00%)
Sep 21, 2010 3.810 3.950 3.790 3.950 60,730 -0.01(-0.25%)
Sep 20, 2010 4.080 4.080 3.960 3.960 400 -0.04(-1.00%)
Sep 17, 2010 3.990 4.000 3.990 4.000 1,600 -0.05(-1.23%)
Sep 15, 2010 4.000 4.050 3.950 4.050 18,800 +0.05(+1.25%)
Sep 14, 2010 3.960 4.000 3.910 4.000 13,311 -0.05(-1.23%)
Sep 13, 2010 4.050 4.050 4.050 0 +0.00(+0.00%)
Sep 10, 2010 4.050 4.050 4.050 70 +0.00(+0.00%)
Sep 09, 2010 3.980 4.050 3.980 4.050 5,000 +0.14(+3.58%)
Sep 08, 2010 3.970 3.970 3.910 3.910 6,250 +0.00(+0.00%)
Sep 07, 2010 3.910 3.910 3.910 3.910 222 +0.01(+0.26%)
Sep 03, 2010 3.900 3.900 3.900 3.900 3,618 +0.08(+2.09%)
Sep 02, 2010 3.820 3.820 3.820 3.820 800 -0.18(-4.50%)
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.