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 (%)
Feb 26, 2010 3.150 3.350 3.130 3.330 29,700 +0.19(+6.05%)
Feb 25, 2010 3.150 3.150 3.130 3.140 4,331 -0.06(-1.88%)
Feb 24, 2010 3.260 3.260 3.160 3.200 29,261 -0.19(-5.60%)
Feb 23, 2010 3.390 3.390 3.390 0 +0.00(+0.00%)
Feb 22, 2010 3.230 3.390 3.230 3.390 1,150 +0.09(+2.73%)
Feb 19, 2010 3.250 3.300 3.250 3.300 20,827 +0.05(+1.54%)
Feb 18, 2010 3.230 3.380 3.200 3.250 4,670 -0.09(-2.69%)
Feb 17, 2010 3.270 3.350 3.250 3.340 5,003 -0.01(-0.30%)
Feb 16, 2010 3.200 3.400 3.200 3.350 18,514 +0.16(+5.02%)
Feb 12, 2010 3.190 3.190 3.190 0 +0.01(+0.31%)
Feb 11, 2010 3.280 3.280 3.030 3.180 22,950 -0.12(-3.64%)
Feb 10, 2010 3.300 3.300 3.210 3.300 13,000 +0.00(+0.00%)
Feb 09, 2010 3.260 3.300 3.260 3.300 1,900 -0.09(-2.65%)
Feb 08, 2010 3.210 3.390 3.210 3.390 11,750 +0.08(+2.42%)
Feb 05, 2010 3.300 3.310 3.290 3.310 10,725 +0.03(+0.91%)
Feb 04, 2010 3.290 3.290 3.280 3.280 5,410 -0.02(-0.61%)
Feb 03, 2010 3.310 3.310 3.300 3.300 5,200 -0.06(-1.79%)
Feb 02, 2010 3.300 3.360 3.300 3.360 5,100 +0.07(+2.13%)
Feb 01, 2010 3.500 3.500 3.170 3.290 45,992 -0.21(-6.00%)
Jan 29, 2010 3.500 3.500 3.500 3.500 1,000 -0.02(-0.57%)
Jan 28, 2010 3.520 3.520 3.520 3.520 1,000 +0.01(+0.28%)
Jan 27, 2010 3.510 3.510 3.510 3.510 1,600 +0.01(+0.29%)
Jan 26, 2010 3.650 3.650 3.490 3.500 13,574 -0.20(-5.41%)
Jan 25, 2010 3.420 3.700 3.420 3.700 11,303 +0.27(+7.87%)
Jan 22, 2010 3.430 3.430 3.430 3.430 612 -0.07(-2.00%)
Jan 21, 2010 3.480 3.600 3.480 3.500 6,312 +0.05(+1.45%)
Jan 20, 2010 3.450 3.450 3.450 3.450 2,991 -0.03(-0.86%)
Jan 19, 2010 3.420 3.480 3.400 3.480 3,200 +0.10(+2.96%)
Jan 18, 2010 3.350 3.380 3.350 3.380 1,200 -0.02(-0.59%)
Jan 15, 2010 3.360 3.400 3.350 3.400 14,470 -0.05(-1.45%)
Jan 14, 2010 3.370 3.450 3.360 3.450 5,000 +0.08(+2.37%)
Jan 13, 2010 3.360 3.380 3.360 3.370 4,300 +0.01(+0.30%)
Jan 12, 2010 3.360 3.360 3.360 51 +0.00(+0.00%)
Jan 11, 2010 3.350 3.400 3.350 3.360 6,600 +0.02(+0.60%)
Jan 08, 2010 3.390 3.440 3.310 3.340 8,823 -0.11(-3.19%)
Jan 07, 2010 3.340 3.450 3.340 3.450 5,502 +0.09(+2.68%)
Jan 06, 2010 3.360 3.360 3.360 3.360 1,160 -0.05(-1.47%)
Jan 05, 2010 3.320 3.570 3.320 3.410 12,772 +0.01(+0.29%)
Jan 04, 2010 3.350 3.400 3.350 3.400 10,603 +0.05(+1.49%)
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%)
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.