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, 2009 3.350 3.350 3.350 0 -0.05(-1.47%)
Dec 30, 2009 3.360 3.400 3.350 3.400 3,200 +0.11(+3.34%)
Dec 29, 2009 3.290 3.290 3.290 3.290 100 -0.06(-1.79%)
Dec 24, 2009 3.290 3.350 3.290 3.350 1,214 +0.06(+1.82%)
Dec 23, 2009 3.320 3.330 3.290 3.290 192,082 -0.03(-0.90%)
Dec 22, 2009 3.320 3.320 3.320 3.320 2,000 +0.03(+0.91%)
Dec 21, 2009 3.450 3.460 3.290 3.290 23,149 -0.16(-4.64%)
Dec 18, 2009 3.570 3.570 3.450 3.450 1,900 -0.05(-1.43%)
Dec 17, 2009 3.340 3.500 3.280 3.500 12,889 +0.24(+7.36%)
Dec 16, 2009 3.260 3.380 3.230 3.260 23,434 +0.00(+0.00%)
Dec 15, 2009 3.250 3.260 3.250 3.260 7,315 +0.01(+0.31%)
Dec 14, 2009 3.250 3.250 3.230 3.250 8,156 -0.05(-1.52%)
Dec 11, 2009 3.300 3.300 3.300 3.300 836 +0.00(+0.00%)
Dec 10, 2009 3.300 3.300 3.300 3.300 2,000 +0.01(+0.30%)
Dec 09, 2009 3.290 3.290 3.290 3.290 17,160 +0.02(+0.61%)
Dec 08, 2009 3.270 3.270 3.270 3.270 2,000 +0.01(+0.31%)
Dec 07, 2009 3.260 3.300 3.260 3.260 129,835 -0.04(-1.21%)
Dec 04, 2009 3.220 3.310 3.220 3.300 15,595 +0.05(+1.54%)
Dec 03, 2009 3.200 3.250 3.200 3.250 1,685 +0.01(+0.31%)
Dec 02, 2009 3.210 3.240 3.210 3.240 6,574 +0.01(+0.31%)
Dec 01, 2009 3.270 3.270 3.220 3.230 6,458 -0.03(-0.92%)
Nov 30, 2009 3.440 3.440 3.250 3.260 4,258 +0.06(+1.87%)
Nov 27, 2009 3.300 3.300 3.200 3.200 85,800 -0.08(-2.44%)
Nov 26, 2009 3.280 3.280 3.280 3.280 200 -0.01(-0.30%)
Nov 25, 2009 3.240 3.300 3.230 3.290 14,800 -0.12(-3.52%)
Nov 24, 2009 3.210 3.410 3.210 3.410 22,176 +0.20(+6.23%)
Nov 23, 2009 3.230 3.230 3.200 3.210 5,751 -0.01(-0.31%)
Nov 20, 2009 3.210 3.220 3.210 3.220 1,130 -0.08(-2.42%)
Nov 19, 2009 3.160 3.300 3.160 3.300 30,115 +0.05(+1.54%)
Nov 18, 2009 3.250 3.250 3.250 3.250 12,450 -0.04(-1.22%)
Nov 17, 2009 3.110 3.290 3.110 3.290 21,667 +0.04(+1.23%)
Nov 16, 2009 3.290 3.300 3.250 3.250 18,600 -0.06(-1.81%)
Nov 13, 2009 3.160 3.310 3.210 3.310 13,700 +0.10(+3.12%)
Nov 12, 2009 3.150 3.210 3.150 3.210 14,900 +0.09(+2.88%)
Nov 11, 2009 3.150 3.220 3.120 3.120 20,350 -0.10(-3.11%)
Nov 10, 2009 3.200 3.220 3.100 3.220 20,900 +0.04(+1.26%)
Nov 09, 2009 3.240 3.240 3.110 3.180 5,989 +0.03(+0.95%)
Nov 06, 2009 3.290 3.290 3.150 3.150 22,861 -0.05(-1.56%)
Nov 05, 2009 3.320 3.320 3.200 3.200 7,830 -0.13(-3.90%)
Nov 04, 2009 3.150 3.330 3.110 3.330 10,000 +0.20(+6.39%)
Nov 03, 2009 3.040 3.130 3.040 3.130 6,179 +0.02(+0.64%)
Nov 02, 2009 3.120 3.120 3.110 3.110 2,330 -0.19(-5.76%)
Oct 30, 2009 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Oct 29, 2009 3.300 3.300 3.300 3.300 1,600 +0.10(+3.12%)
Oct 28, 2009 3.220 3.300 3.200 3.200 6,100 -0.06(-1.84%)
Oct 27, 2009 3.400 3.400 3.260 3.260 3,500 -0.18(-5.23%)
Oct 26, 2009 3.240 3.440 3.200 3.440 5,900 +0.16(+4.88%)
Oct 23, 2009 3.230 3.280 3.270 3.280 2,900 +0.07(+2.18%)
Oct 22, 2009 3.450 3.450 3.150 3.210 14,195 -0.25(-7.23%)
Oct 21, 2009 3.460 3.460 3.450 3.460 3,750 -0.04(-1.14%)
Oct 20, 2009 3.500 3.500 3.500 3.500 2,000 +0.03(+0.86%)
Oct 19, 2009 3.590 3.590 3.470 3.470 1,525 -0.03(-0.86%)
Oct 16, 2009 3.500 3.500 3.500 3.500 3,000 +0.00(+0.00%)
Oct 15, 2009 3.510 3.510 3.500 3.500 5,629 -0.09(-2.51%)
Oct 14, 2009 3.590 3.600 3.590 3.590 9,788 +0.05(+1.41%)
Oct 13, 2009 3.410 3.540 3.410 3.540 4,679 +0.22(+6.63%)
Oct 09, 2009 3.500 3.500 3.320 3.320 700 -0.32(-8.79%)
Oct 08, 2009 3.430 3.640 3.400 3.640 14,650 +0.09(+2.54%)
Oct 07, 2009 3.550 3.580 3.510 3.550 7,056 -0.11(-3.01%)
Oct 06, 2009 3.430 3.660 3.430 3.660 172,640 +0.17(+4.87%)
Oct 05, 2009 3.270 3.500 3.270 3.490 42,100 +0.23(+7.06%)
Oct 02, 2009 3.500 3.500 3.260 3.260 2,600 -0.24(-6.86%)
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.