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 (%)
Jul 31, 2014 11.60 11.64 10.89 11.00 46,616 -0.56(-4.84%)
Jul 30, 2014 11.74 11.74 11.47 11.56 49,269 -0.18(-1.53%)
Jul 29, 2014 11.68 11.75 11.65 11.74 14,809 +0.01(+0.09%)
Jul 28, 2014 11.71 11.75 11.68 11.73 26,856 +0.01(+0.09%)
Jul 25, 2014 11.83 11.90 11.61 11.72 24,075 -0.03(-0.26%)
Jul 24, 2014 11.80 11.80 11.72 11.75 29,944 +0.00(+0.00%)
Jul 23, 2014 11.75 11.75 11.70 11.75 31,374 -0.04(-0.34%)
Jul 22, 2014 11.79 11.79 11.58 11.79 50,182 +0.14(+1.20%)
Jul 21, 2014 11.67 11.91 11.56 11.65 25,307 +0.10(+0.87%)
Jul 18, 2014 11.79 11.79 11.44 11.55 12,796 -0.17(-1.45%)
Jul 17, 2014 11.68 11.92 11.65 11.72 19,669 +0.12(+1.03%)
Jul 16, 2014 11.38 11.91 11.38 11.60 51,173 +0.00(+0.00%)
Jul 15, 2014 12.18 12.18 11.56 11.60 39,065 -0.52(-4.29%)
Jul 14, 2014 11.70 12.24 11.66 12.12 112,337 +0.50(+4.30%)
Jul 11, 2014 11.63 11.69 11.48 11.62 22,557 -0.05(-0.43%)
Jul 10, 2014 11.66 11.67 11.54 11.67 35,425 -0.01(-0.09%)
Jul 09, 2014 11.56 11.69 11.56 11.68 41,946 +0.09(+0.78%)
Jul 08, 2014 11.52 11.59 11.30 11.59 58,102 +0.00(+0.00%)
Jul 07, 2014 11.70 11.70 11.50 11.59 45,766 -0.11(-0.94%)
Jul 04, 2014 11.48 11.72 11.40 11.70 73,302 +0.35(+3.08%)
Jul 03, 2014 11.44 11.46 11.35 11.35 50,711 -0.05(-0.44%)
Jul 02, 2014 10.77 11.49 10.74 11.40 83,670 +0.69(+6.44%)
Jun 30, 2014 10.71 10.71 10.71 0 +0.19(+1.81%)
Jun 27, 2014 10.63 10.63 10.52 10.52 5,071 +0.09(+0.86%)
Jun 26, 2014 10.32 10.65 10.32 10.43 13,734 +0.00(+0.00%)
Jun 25, 2014 10.58 10.58 10.38 10.43 11,344 -0.21(-1.97%)
Jun 24, 2014 10.54 10.65 10.45 10.64 68,715 +0.09(+0.85%)
Jun 23, 2014 10.55 10.63 10.45 10.55 20,605 -0.01(-0.09%)
Jun 20, 2014 10.62 10.62 10.55 10.56 22,460 +0.00(+0.00%)
Jun 19, 2014 10.55 10.67 10.55 10.56 25,415 +0.05(+0.48%)
Jun 18, 2014 10.68 10.70 10.25 10.51 57,335 -0.15(-1.41%)
Jun 17, 2014 10.63 10.66 10.50 10.66 182,534 +0.03(+0.28%)
Jun 16, 2014 10.59 10.66 10.52 10.63 55,938 +0.11(+1.05%)
Jun 13, 2014 10.07 10.52 10.07 10.52 16,151 +0.40(+3.95%)
Jun 12, 2014 10.50 10.50 10.04 10.12 34,630 -0.38(-3.62%)
Jun 11, 2014 10.52 10.55 10.50 10.50 6,407 -0.12(-1.13%)
Jun 10, 2014 10.65 10.65 10.60 10.62 11,616 +0.06(+0.57%)
Jun 06, 2014 10.74 10.75 10.51 10.56 29,311 -0.14(-1.31%)
Jun 05, 2014 10.56 10.75 10.56 10.70 46,005 +0.07(+0.66%)
Jun 04, 2014 10.59 10.63 10.39 10.63 150,622 +0.00(+0.00%)
Jun 03, 2014 10.65 10.65 10.50 10.63 30,059 -0.02(-0.19%)
Jun 02, 2014 10.48 10.70 10.25 10.65 45,721 +0.29(+2.80%)
May 30, 2014 10.17 10.40 10.05 10.36 54,939 +0.25(+2.47%)
May 29, 2014 9.700 10.15 9.500 10.11 244,030 +0.54(+5.64%)
May 28, 2014 9.190 9.610 9.100 9.570 41,592 +0.44(+4.82%)
May 27, 2014 9.200 9.250 9.000 9.130 79,333 -0.06(-0.65%)
May 26, 2014 9.230 9.240 9.080 9.190 19,156 +0.12(+1.32%)
May 23, 2014 8.760 9.100 8.760 9.070 57,152 +0.27(+3.07%)
May 22, 2014 8.650 8.930 8.650 8.800 31,610 +0.25(+2.92%)
May 21, 2014 8.660 8.660 8.500 8.550 19,761 -0.10(-1.16%)
May 20, 2014 8.880 8.880 8.630 8.650 16,335 -0.14(-1.59%)
May 16, 2014 8.790 8.790 8.790 8.790 0 -0.04(-0.45%)
May 15, 2014 8.880 9.000 8.660 8.830 53,220 -0.04(-0.45%)
May 14, 2014 8.900 9.000 8.770 8.870 28,043 -0.10(-1.11%)
May 13, 2014 9.100 9.100 8.950 8.970 56,333 -0.10(-1.10%)
May 12, 2014 8.780 9.110 8.780 9.070 29,675 +0.29(+3.30%)
May 09, 2014 8.650 9.000 8.650 8.780 78,362 +0.23(+2.69%)
May 08, 2014 9.150 9.150 8.170 8.550 76,076 -0.55(-6.04%)
May 07, 2014 8.910 9.100 8.850 9.100 53,487 +0.20(+2.25%)
May 06, 2014 9.150 9.240 8.900 8.900 44,208 -0.18(-1.98%)
May 05, 2014 8.400 9.300 8.400 9.080 112,189 +0.71(+8.48%)
May 02, 2014 8.300 8.520 8.300 8.370 25,697 -0.08(-0.95%)
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.