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

Clarke (TSX: CKI )

18.80 -0.07 (-0.37%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 17, 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, 2009 3.110 3.120 3.050 3.050 3,959 -0.12(-3.79%)
Jul 30, 2009 3.250 3.250 3.080 3.170 13,200 -0.33(-9.43%)
Jul 29, 2009 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 28, 2009 3.310 3.500 3.310 3.500 1,830 +0.01(+0.29%)
Jul 27, 2009 3.490 3.490 3.490 3.490 1,985 -0.03(-0.85%)
Jul 24, 2009 3.410 3.520 3.410 3.520 2,000 +0.41(+13.18%)
Jul 23, 2009 3.070 3.110 3.070 3.110 1,500 -0.09(-2.81%)
Jul 22, 2009 3.250 3.360 3.200 3.200 24,100 -0.10(-3.03%)
Jul 21, 2009 3.150 3.300 3.140 3.300 10,550 +0.10(+3.12%)
Jul 20, 2009 3.190 3.200 3.190 3.200 2,000 +0.19(+6.31%)
Jul 17, 2009 3.000 3.180 3.000 3.010 3,518 -0.01(-0.33%)
Jul 16, 2009 3.020 3.020 3.000 3.020 8,600 +0.16(+5.59%)
Jul 15, 2009 2.860 2.860 2.860 2.860 0 +0.00(+0.00%)
Jul 14, 2009 2.860 2.860 2.860 0 +0.00(+0.00%)
Jul 13, 2009 3.060 3.060 2.660 2.860 10,814 -0.25(-8.04%)
Jul 10, 2009 3.000 3.110 3.000 3.110 15,700 +0.11(+3.67%)
Jul 09, 2009 3.050 3.080 3.000 3.000 10,700 -0.01(-0.33%)
Jul 08, 2009 3.010 3.060 3.000 3.010 103,665 +0.01(+0.33%)
Jul 07, 2009 2.970 3.090 2.970 3.000 80,200 +0.14(+4.90%)
Jul 06, 2009 2.970 3.000 2.810 2.860 16,314 +0.05(+1.78%)
Jul 03, 2009 2.800 2.810 2.760 2.810 9,475 +0.01(+0.36%)
Jul 02, 2009 2.800 2.800 2.750 2.800 17,100 -0.01(-0.36%)
Jun 30, 2009 2.800 2.810 2.800 2.810 5,012 +0.01(+0.36%)
Jun 29, 2009 2.750 2.800 2.750 2.800 11,047 +0.00(+0.00%)
Jun 26, 2009 2.800 2.800 2.800 2.800 14,870 +0.05(+1.82%)
Jun 25, 2009 2.560 2.800 2.600 2.750 24,022 +0.14(+5.36%)
Jun 24, 2009 2.610 2.610 2.610 2.610 1,000 -0.01(-0.38%)
Jun 23, 2009 2.800 2.800 2.610 2.620 4,534 -0.18(-6.43%)
Jun 22, 2009 2.540 2.800 2.540 2.800 3,530 +0.00(+0.00%)
Jun 19, 2009 2.540 2.830 2.540 2.800 31,580 +0.28(+11.11%)
Jun 18, 2009 2.520 2.520 2.520 2.520 1,333 -0.08(-3.08%)
Jun 17, 2009 2.590 2.600 2.590 2.600 1,188 +0.10(+4.00%)
Jun 16, 2009 2.460 2.500 2.460 2.500 15,174 +0.00(+0.00%)
Jun 15, 2009 2.500 2.500 2.500 2.500 10,000 +0.00(+0.00%)
Jun 12, 2009 2.420 2.500 2.420 2.500 8,400 +0.14(+5.93%)
Jun 11, 2009 2.420 2.420 2.320 2.360 8,600 -0.14(-5.60%)
Jun 10, 2009 2.510 2.510 2.500 2.500 90,800 +0.00(+0.00%)
Jun 09, 2009 2.510 2.550 2.500 2.500 105,600 -0.01(-0.40%)
Jun 08, 2009 2.590 2.600 2.510 2.510 1,780 -0.04(-1.57%)
Jun 05, 2009 2.550 2.600 2.500 2.550 15,600 +0.05(+2.00%)
Jun 04, 2009 2.500 2.500 2.500 2.500 9,600 +0.00(+0.00%)
Jun 03, 2009 2.520 2.520 2.500 2.500 6,000 -0.02(-0.79%)
Jun 02, 2009 2.550 2.550 2.520 2.520 4,350 -0.01(-0.40%)
Jun 01, 2009 2.530 2.530 2.530 0 +0.00(+0.00%)
May 29, 2009 2.490 2.530 2.490 2.530 3,200 +0.03(+1.20%)
May 28, 2009 2.500 2.500 2.500 47 +0.00(+0.00%)
May 27, 2009 2.500 2.500 2.500 2.500 1,508 +0.00(+0.00%)
May 26, 2009 2.690 2.690 2.500 2.500 2,564 -0.01(-0.40%)
May 25, 2009 2.490 2.560 2.490 2.510 4,698 -0.31(-10.99%)
May 22, 2009 2.890 2.890 2.480 2.820 7,760 +0.01(+0.36%)
May 21, 2009 2.810 2.810 2.810 2.810 3,000 +0.01(+0.36%)
May 20, 2009 2.730 2.800 2.730 2.800 4,000 -0.18(-6.04%)
May 19, 2009 2.890 2.980 2.890 2.980 10,519 +0.28(+10.37%)
May 15, 2009 2.410 2.700 2.410 2.700 685 -0.25(-8.47%)
May 14, 2009 2.950 2.950 2.950 45 +0.00(+0.00%)
May 13, 2009 2.510 2.950 2.510 2.950 11,063 +0.20(+7.27%)
May 12, 2009 2.440 2.750 2.350 2.750 6,034 +0.42(+18.03%)
May 11, 2009 2.300 2.330 2.300 2.330 5,000 +0.03(+1.30%)
May 08, 2009 2.300 2.300 2.300 2.300 300 +0.05(+2.22%)
May 07, 2009 2.250 2.250 2.250 2.250 5,000 +0.00(+0.00%)
May 06, 2009 2.280 2.350 2.250 2.250 10,910 -0.04(-1.75%)
May 05, 2009 2.310 2.310 2.290 2.290 2,600 +0.00(+0.00%)
May 04, 2009 2.290 2.290 2.290 2.290 600 -0.16(-6.53%)
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.