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 (%)
Dec 31, 2014 10.00 10.00 10.00 0 +0.23(+2.35%)
Dec 30, 2014 9.760 9.900 9.760 9.770 4,723 +0.02(+0.21%)
Dec 29, 2014 10.18 10.18 9.750 9.750 11,090 -0.44(-4.32%)
Dec 24, 2014 10.19 10.19 10.19 0 +0.14(+1.39%)
Dec 23, 2014 9.600 10.05 9.600 10.05 22,493 +0.48(+5.02%)
Dec 22, 2014 9.610 9.610 9.570 9.570 4,279 -0.03(-0.31%)
Dec 19, 2014 9.580 9.620 9.530 9.600 12,927 +0.02(+0.21%)
Dec 18, 2014 9.520 9.730 9.520 9.580 53,719 +0.13(+1.38%)
Dec 17, 2014 9.420 9.460 9.260 9.450 25,720 +0.11(+1.18%)
Dec 16, 2014 9.400 9.340 9.340 16,383 +0.02(+0.21%)
Dec 15, 2014 9.430 9.480 9.310 9.320 5,517 +0.02(+0.22%)
Dec 12, 2014 9.350 9.440 9.280 9.300 20,269 -0.20(-2.11%)
Dec 11, 2014 9.300 9.500 9.290 9.500 8,885 +0.10(+1.06%)
Dec 10, 2014 9.610 9.610 9.290 9.400 36,001 -0.35(-3.59%)
Dec 09, 2014 9.640 9.750 9.420 9.750 14,358 -0.10(-1.02%)
Dec 08, 2014 9.490 9.850 9.270 9.850 19,399 +0.32(+3.36%)
Dec 05, 2014 9.920 9.960 9.420 9.530 17,988 -0.39(-3.93%)
Dec 04, 2014 9.990 9.990 9.920 9.920 16,985 -0.04(-0.40%)
Dec 03, 2014 10.03 10.08 9.940 9.960 17,744 +0.04(+0.40%)
Dec 02, 2014 9.900 10.11 9.880 9.920 25,076 +0.02(+0.20%)
Dec 01, 2014 10.40 10.46 9.860 9.900 12,992 -0.51(-4.90%)
Nov 28, 2014 10.42 10.60 10.41 10.41 17,150 -0.01(-0.10%)
Nov 27, 2014 10.97 10.97 10.41 10.42 11,739 -0.13(-1.23%)
Nov 26, 2014 10.99 11.05 10.49 10.55 20,558 -0.45(-4.09%)
Nov 25, 2014 11.11 11.24 11.00 11.00 6,684 -0.16(-1.43%)
Nov 24, 2014 11.45 11.45 11.13 11.16 12,850 -0.12(-1.06%)
Nov 21, 2014 10.99 11.53 10.93 11.28 20,430 +0.47(+4.35%)
Nov 20, 2014 10.76 10.85 10.69 10.81 11,266 +0.05(+0.46%)
Nov 19, 2014 10.76 10.76 10.41 10.76 206,980 +0.24(+2.28%)
Nov 18, 2014 10.71 11.00 10.50 10.52 237,570 -0.26(-2.41%)
Nov 17, 2014 10.49 10.78 10.48 10.78 6,657 +0.28(+2.67%)
Nov 14, 2014 10.31 10.62 10.31 10.50 59,843 +0.30(+2.94%)
Nov 13, 2014 10.55 10.56 10.20 10.20 13,250 -0.17(-1.64%)
Nov 12, 2014 10.21 10.38 10.08 10.37 16,839 +0.12(+1.17%)
Nov 11, 2014 10.49 10.53 10.10 10.25 28,791 -0.17(-1.63%)
Nov 10, 2014 10.67 10.81 10.38 10.42 29,252 -0.08(-0.76%)
Nov 07, 2014 10.06 10.60 10.06 10.50 11,452 +0.47(+4.69%)
Nov 06, 2014 10.49 10.57 10.03 10.03 38,338 -0.17(-1.67%)
Nov 05, 2014 9.940 10.20 9.940 10.20 11,338 +0.19(+1.90%)
Nov 04, 2014 10.04 10.31 9.910 10.01 19,367 -0.03(-0.30%)
Nov 03, 2014 9.780 10.09 9.780 10.04 11,181 +0.27(+2.76%)
Oct 31, 2014 9.730 9.800 9.730 9.770 4,550 +0.04(+0.41%)
Oct 30, 2014 9.770 9.850 9.720 9.730 18,502 -0.04(-0.41%)
Oct 29, 2014 9.830 9.990 9.770 9.770 15,312 -0.06(-0.61%)
Oct 28, 2014 9.840 9.900 9.820 9.830 10,027 +0.04(+0.41%)
Oct 27, 2014 10.00 10.00 9.780 9.790 8,268 -0.12(-1.21%)
Oct 24, 2014 9.940 10.00 9.900 9.910 6,184 -0.08(-0.80%)
Oct 23, 2014 9.750 10.00 9.750 9.990 6,450 +0.23(+2.36%)
Oct 22, 2014 9.900 9.960 9.750 9.760 7,260 -0.10(-1.01%)
Oct 21, 2014 9.750 9.900 9.710 9.860 5,878 +0.20(+2.07%)
Oct 20, 2014 9.890 9.890 9.660 9.660 5,498 -0.23(-2.33%)
Oct 17, 2014 9.380 9.910 9.380 9.890 17,649 +0.58(+6.23%)
Oct 16, 2014 9.460 9.600 9.100 9.310 47,463 -0.23(-2.41%)
Oct 15, 2014 9.400 9.540 9.380 9.540 18,530 +0.12(+1.27%)
Oct 14, 2014 9.450 9.650 9.410 9.420 26,432 -0.23(-2.38%)
Oct 10, 2014 9.650 9.650 9.650 0 +0.05(+0.52%)
Oct 09, 2014 9.520 9.600 9.520 9.600 7,394 +0.06(+0.63%)
Oct 08, 2014 9.570 9.580 9.510 9.540 24,995 -0.03(-0.31%)
Oct 07, 2014 9.540 9.600 9.510 9.570 10,402 -0.09(-0.93%)
Oct 06, 2014 9.870 9.880 9.490 9.660 19,373 -0.12(-1.23%)
Oct 03, 2014 9.380 9.840 9.380 9.780 12,657 +0.31(+3.27%)
Oct 02, 2014 9.650 9.700 9.300 9.470 40,719 -0.13(-1.35%)
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.