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 (%)
May 31, 2012 4.060 4.060 4.060 4.060 300 +0.04(+1.00%)
May 30, 2012 4.100 4.100 4.020 4.020 1,800 -0.18(-4.29%)
May 29, 2012 3.820 4.200 3.820 4.200 5,116 +0.15(+3.70%)
May 28, 2012 4.050 4.050 4.050 20 +0.00(+0.00%)
May 25, 2012 4.130 4.130 4.020 4.050 7,838 -0.08(-1.94%)
May 24, 2012 4.100 4.130 4.100 4.130 13,356 +0.03(+0.73%)
May 23, 2012 4.100 4.100 4.100 4.100 200 +0.00(+0.00%)
May 22, 2012 4.200 4.200 4.100 4.100 214,257 -0.25(-5.75%)
May 18, 2012 4.350 4.350 4.350 0 +0.05(+1.16%)
May 17, 2012 4.170 4.300 4.150 4.300 26,430 +0.17(+4.12%)
May 16, 2012 4.080 4.180 4.080 4.130 7,718 +0.13(+3.25%)
May 15, 2012 3.900 4.000 3.900 4.000 18,800 +0.00(+0.00%)
May 14, 2012 4.000 4.000 4.000 0 +0.00(+0.00%)
May 11, 2012 4.000 4.010 4.000 4.000 1,350 -0.02(-0.50%)
May 10, 2012 3.880 4.020 3.880 4.020 4,100 +0.06(+1.52%)
May 09, 2012 3.940 3.960 3.940 3.960 1,751 +0.01(+0.25%)
May 08, 2012 4.000 4.000 3.940 3.950 52,500 -0.04(-1.00%)
May 07, 2012 3.950 3.990 3.940 3.990 4,119 -0.06(-1.48%)
May 04, 2012 4.050 4.050 4.050 0 +0.00(+0.00%)
May 03, 2012 4.050 4.050 4.050 0 +0.00(+0.00%)
May 02, 2012 4.050 4.050 4.050 4.050 402 +0.03(+0.75%)
May 01, 2012 4.010 4.020 4.010 4.020 833 -0.16(-3.83%)
Apr 30, 2012 4.010 4.180 4.010 4.180 7,495 +0.17(+4.24%)
Apr 27, 2012 4.010 4.010 4.010 4.010 1,379 +0.01(+0.25%)
Apr 26, 2012 4.100 4.100 4.000 4.000 15,100 +0.00(+0.00%)
Apr 25, 2012 4.030 4.030 4.000 4.000 1,300 -0.01(-0.25%)
Apr 24, 2012 4.010 4.010 4.010 4.010 2,000 +0.01(+0.25%)
Apr 23, 2012 4.030 4.030 4.000 4.000 3,506 -0.05(-1.23%)
Apr 20, 2012 4.050 4.050 4.050 4.050 200 -0.01(-0.25%)
Apr 19, 2012 4.060 4.060 4.060 1 +0.00(+0.00%)
Apr 18, 2012 4.180 4.180 4.060 4.060 3,800 -0.12(-2.87%)
Apr 17, 2012 4.180 4.180 4.180 4.180 2,501 +0.00(+0.00%)
Apr 16, 2012 4.180 4.180 4.180 4.180 2,500 +0.00(+0.00%)
Apr 13, 2012 4.180 4.180 4.180 4.180 3,860 +0.03(+0.72%)
Apr 12, 2012 4.150 4.150 4.150 4.150 2,000 -0.01(-0.24%)
Apr 11, 2012 4.160 4.160 4.160 4.160 141 +0.01(+0.24%)
Apr 10, 2012 4.150 4.150 4.150 4.150 5,062 +0.00(+0.00%)
Apr 09, 2012 4.100 4.150 4.100 4.150 4,820 +0.06(+1.47%)
Apr 05, 2012 4.080 4.090 4.050 4.090 18,725 -0.01(-0.24%)
Apr 04, 2012 4.100 4.100 4.100 0 +0.00(+0.00%)
Apr 03, 2012 4.020 4.100 4.000 4.100 36,252 +0.06(+1.49%)
Apr 02, 2012 4.000 4.040 4.000 4.040 25,030 -0.01(-0.25%)
Mar 30, 2012 4.050 4.050 4.050 4.050 347 +0.00(+0.00%)
Mar 29, 2012 4.060 4.100 4.050 4.050 1,525 -0.02(-0.49%)
Mar 28, 2012 4.060 4.080 4.060 4.070 935 -0.03(-0.73%)
Mar 27, 2012 4.100 4.100 4.100 4.100 76,743 +0.00(+0.00%)
Mar 26, 2012 4.080 4.100 4.080 4.100 2,700 +0.06(+1.49%)
Mar 23, 2012 4.110 4.110 4.040 4.040 3,100 -0.11(-2.65%)
Mar 22, 2012 4.250 4.250 4.150 4.150 2,500 -0.10(-2.35%)
Mar 21, 2012 4.250 4.250 4.250 2 +0.00(+0.00%)
Mar 20, 2012 4.150 4.250 4.150 4.250 929 -0.10(-2.30%)
Mar 19, 2012 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Mar 16, 2012 4.090 4.350 4.080 4.350 8,684 +0.24(+5.84%)
Mar 15, 2012 4.110 4.110 4.110 32 +0.00(+0.00%)
Mar 14, 2012 4.110 4.110 4.110 64 +0.00(+0.00%)
Mar 13, 2012 4.120 4.120 4.110 4.110 400 -0.02(-0.48%)
Mar 12, 2012 4.130 4.130 4.130 4.130 469 -0.08(-1.90%)
Mar 09, 2012 4.130 4.210 4.110 4.210 2,209 -0.09(-2.09%)
Mar 08, 2012 4.190 4.300 4.190 4.300 2,627 +0.15(+3.61%)
Mar 07, 2012 4.150 4.150 4.150 4.150 3,600 +0.00(+0.00%)
Mar 06, 2012 4.150 4.150 4.150 4.150 1,900 -0.12(-2.81%)
Mar 05, 2012 4.150 4.270 4.150 4.270 1,000 +0.17(+4.15%)
Mar 02, 2012 4.100 4.100 4.100 4.100 2,000 +0.07(+1.74%)
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.