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 (%)
Aug 31, 2011 4.640 4.640 4.640 0 +0.00(+0.00%)
Aug 30, 2011 4.620 4.640 4.620 4.640 3,497 -0.05(-1.07%)
Aug 29, 2011 4.680 4.690 4.680 4.690 7,191 +0.09(+1.96%)
Aug 26, 2011 4.550 4.650 4.540 4.600 7,037 +0.03(+0.66%)
Aug 25, 2011 4.700 4.700 4.520 4.570 2,150 -0.11(-2.35%)
Aug 24, 2011 4.500 4.680 4.500 4.680 22,318 +0.50(+11.96%)
Aug 23, 2011 4.110 4.200 4.110 4.180 5,160 +0.18(+4.50%)
Aug 22, 2011 3.970 4.000 3.970 4.000 90,300 -0.10(-2.44%)
Aug 19, 2011 4.080 4.100 4.080 4.100 16,850 +0.09(+2.24%)
Aug 18, 2011 3.930 4.010 3.910 4.010 8,550 +0.01(+0.25%)
Aug 17, 2011 3.810 4.000 3.810 4.000 5,254 +0.00(+0.00%)
Aug 16, 2011 4.000 4.000 4.000 96 +0.00(+0.00%)
Aug 15, 2011 4.010 4.010 4.000 4.000 2,842 -0.02(-0.50%)
Aug 12, 2011 4.240 4.240 4.020 4.020 2,800 -0.08(-1.95%)
Aug 11, 2011 4.100 4.100 4.100 4.100 120 +0.00(+0.00%)
Aug 10, 2011 4.040 4.250 4.040 4.100 11,746 +0.04(+0.99%)
Aug 09, 2011 3.960 4.060 3.950 4.060 6,850 -0.19(-4.47%)
Aug 08, 2011 4.250 4.250 4.250 4.250 1,400 -0.01(-0.23%)
Aug 05, 2011 4.480 4.480 4.250 4.260 14,000 -0.24(-5.33%)
Aug 04, 2011 4.290 4.550 4.290 4.500 3,485 +0.24(+5.63%)
Aug 03, 2011 4.410 4.420 4.250 4.260 7,664 -0.23(-5.12%)
Aug 02, 2011 4.500 4.500 4.490 4.490 1,900 +0.05(+1.13%)
Jul 29, 2011 4.440 4.440 4.440 0 +0.00(+0.00%)
Jul 28, 2011 4.450 4.450 4.440 4.440 3,400 +0.04(+0.91%)
Jul 27, 2011 4.400 4.400 4.400 0 +0.00(+0.00%)
Jul 26, 2011 4.400 4.400 4.400 0 +0.00(+0.00%)
Jul 25, 2011 4.400 4.400 4.400 50 +0.00(+0.00%)
Jul 22, 2011 4.400 4.400 4.400 4.400 3,800 -0.01(-0.23%)
Jul 21, 2011 4.410 4.410 4.410 4.410 0 +0.00(+0.00%)
Jul 20, 2011 4.450 4.450 4.410 4.410 3,001 -0.04(-0.90%)
Jul 19, 2011 4.450 4.460 4.450 4.450 2,133 +0.00(+0.00%)
Jul 18, 2011 4.450 4.450 4.450 4.450 500 +0.00(+0.00%)
Jul 15, 2011 4.450 4.450 4.450 4.450 400 +0.00(+0.00%)
Jul 14, 2011 4.450 4.500 4.450 4.450 5,400 +0.00(+0.00%)
Jul 13, 2011 4.560 4.560 4.450 4.450 1,039 +0.03(+0.68%)
Jul 12, 2011 4.420 4.420 4.420 0 +0.00(+0.00%)
Jul 11, 2011 4.420 4.420 4.420 4.420 500 -0.03(-0.67%)
Jul 08, 2011 4.450 4.450 4.450 22 +0.00(+0.00%)
Jul 07, 2011 4.400 4.540 4.390 4.450 6,057 +0.11(+2.53%)
Jul 06, 2011 4.500 4.500 4.340 4.340 5,400 -0.16(-3.56%)
Jul 05, 2011 4.500 4.500 4.500 4.500 7,410 +0.00(+0.00%)
Jul 04, 2011 4.490 4.500 4.490 4.500 2,900 +0.03(+0.67%)
Jun 30, 2011 4.470 4.470 4.470 4.470 0 +0.00(+0.00%)
Jun 29, 2011 4.470 4.470 4.470 4.470 371 -0.01(-0.22%)
Jun 28, 2011 4.360 4.480 4.360 4.480 1,300 +0.14(+3.23%)
Jun 27, 2011 4.430 4.430 4.280 4.340 3,469 -0.17(-3.77%)
Jun 24, 2011 4.420 4.510 4.390 4.510 5,600 +0.09(+2.04%)
Jun 23, 2011 4.420 4.420 4.420 4.420 1,000 +0.00(+0.00%)
Jun 22, 2011 4.430 4.430 4.420 4.420 3,300 -0.10(-2.21%)
Jun 21, 2011 4.420 4.530 4.420 4.520 4,893 +0.10(+2.26%)
Jun 20, 2011 4.420 4.420 4.400 4.420 10,073 -0.06(-1.34%)
Jun 17, 2011 4.480 4.480 4.470 4.480 5,402 +0.00(+0.00%)
Jun 16, 2011 4.440 4.480 4.440 4.480 500 -0.01(-0.22%)
Jun 15, 2011 4.490 4.490 4.490 4.490 800 +0.00(+0.00%)
Jun 14, 2011 4.490 4.490 4.490 4.490 1,800 +0.03(+0.67%)
Jun 13, 2011 4.440 4.480 4.420 4.460 9,899 +0.02(+0.45%)
Jun 10, 2011 4.440 4.440 4.440 4.440 100 +0.00(+0.00%)
Jun 09, 2011 4.440 4.440 4.440 0 +0.00(+0.00%)
Jun 08, 2011 4.440 4.440 4.440 4.440 200 +0.01(+0.23%)
Jun 07, 2011 4.430 4.430 4.430 0 +0.00(+0.00%)
Jun 06, 2011 4.420 4.500 4.420 4.430 4,966 +0.01(+0.23%)
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.