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 (%)
Dec 31, 2008 3.280 3.280 3.270 3.270 2,100 -0.06(-1.80%)
Dec 30, 2008 2.990 3.330 2.970 3.330 6,700 +0.56(+20.22%)
Dec 29, 2008 2.770 2.770 0 +0.00(+0.00%)
Dec 24, 2008 2.770 2.850 2.720 2.770 24,833 +0.03(+1.09%)
Dec 23, 2008 2.740 2.800 2.720 2.740 3,710 -0.05(-1.79%)
Dec 22, 2008 2.990 2.990 2.400 2.790 20,157 +0.43(+18.22%)
Dec 19, 2008 2.250 2.500 2.020 2.360 38,800 -0.15(-5.98%)
Dec 18, 2008 2.910 3.000 2.500 2.510 48,967 -0.37(-12.85%)
Dec 17, 2008 2.880 2.880 0 +0.00(+0.00%)
Dec 16, 2008 2.860 3.150 2.860 2.880 119,739 -0.12(-4.00%)
Dec 15, 2008 3.000 3.000 2.850 3.000 13,200 +0.00(+0.00%)
Dec 12, 2008 3.050 3.050 2.760 3.000 12,250 +0.00(+0.00%)
Dec 11, 2008 2.900 3.000 2.900 3.000 1,000 +0.10(+3.45%)
Dec 10, 2008 2.900 3.000 2.900 2.900 119,806 +0.10(+3.57%)
Dec 09, 2008 2.750 2.840 2.750 2.800 8,260 +0.08(+2.94%)
Dec 08, 2008 2.800 2.800 2.720 2.720 129,909 +0.17(+6.67%)
Dec 05, 2008 2.850 2.850 2.550 2.550 41,000 -0.30(-10.53%)
Dec 04, 2008 2.770 2.850 2.770 2.850 6,100 -0.01(-0.35%)
Dec 03, 2008 2.850 2.860 2.850 2.860 15,143 +0.00(+0.00%)
Dec 02, 2008 2.990 2.990 2.860 2.860 7,517 +0.00(+0.00%)
Dec 01, 2008 2.950 2.950 2.860 2.860 10,500 -0.09(-3.05%)
Nov 28, 2008 3.000 3.000 2.950 2.950 53,200 -0.05(-1.67%)
Nov 27, 2008 3.010 3.010 2.860 3.000 100,153 -0.15(-4.76%)
Nov 26, 2008 3.070 3.160 2.750 3.150 11,915 +0.00(+0.00%)
Nov 25, 2008 3.100 3.150 3.100 3.150 10,460 +0.02(+0.64%)
Nov 24, 2008 3.250 3.450 3.110 3.130 8,790 +0.03(+0.97%)
Nov 21, 2008 3.250 3.500 3.100 3.100 62,300 -0.09(-2.82%)
Nov 20, 2008 3.500 3.510 3.110 3.190 5,186 -0.31(-8.86%)
Nov 19, 2008 3.500 3.500 3.500 3.500 1,900 +0.00(+0.00%)
Nov 18, 2008 3.520 3.730 3.500 3.500 13,034 -0.11(-3.05%)
Nov 17, 2008 3.750 3.800 3.610 3.610 8,000 -0.21(-5.50%)
Nov 14, 2008 3.810 3.820 3.810 3.820 850 -0.18(-4.50%)
Nov 13, 2008 4.100 4.100 4.000 4.000 3,500 -0.10(-2.44%)
Nov 12, 2008 4.060 4.100 4.060 4.100 6,465 +0.07(+1.74%)
Nov 11, 2008 4.040 4.230 4.030 4.030 14,099 -0.21(-4.95%)
Nov 10, 2008 4.240 4.240 4.240 4.240 23,300 -0.01(-0.24%)
Nov 07, 2008 4.260 4.260 4.020 4.250 14,700 -0.15(-3.41%)
Nov 06, 2008 4.330 4.450 4.330 4.400 19,406 +0.20(+4.76%)
Nov 05, 2008 4.290 4.350 4.150 4.200 14,525 -0.09(-2.10%)
Nov 04, 2008 4.190 4.290 4.050 4.290 11,122 +0.19(+4.63%)
Nov 03, 2008 4.250 4.250 4.100 4.100 12,028 -0.10(-2.38%)
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%)
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.