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 (%)
Oct 29, 2010 3.940 3.990 3.940 3.940 1,360 +0.03(+0.77%)
Oct 28, 2010 3.910 3.910 3.910 0 +0.00(+0.00%)
Oct 27, 2010 3.910 3.910 3.910 3.910 1,861 +0.01(+0.26%)
Oct 25, 2010 3.860 3.900 3.860 3.900 1,700 +0.06(+1.56%)
Oct 22, 2010 3.840 3.840 3.840 3.840 300 +0.00(+0.00%)
Oct 21, 2010 3.850 3.890 3.840 3.840 5,140 -0.01(-0.26%)
Oct 20, 2010 3.850 3.850 3.850 3.850 5,564 -0.05(-1.28%)
Oct 19, 2010 3.900 3.900 3.900 3.900 210 +0.05(+1.30%)
Oct 18, 2010 3.850 3.850 3.850 3.850 6,004 +0.00(+0.00%)
Oct 15, 2010 3.850 3.850 3.840 3.850 4,750 -0.02(-0.52%)
Oct 14, 2010 3.870 3.870 3.870 0 +0.00(+0.00%)
Oct 13, 2010 3.870 3.870 3.870 3.870 548 -0.02(-0.51%)
Oct 12, 2010 3.880 3.890 3.880 3.890 1,115 -0.07(-1.77%)
Oct 08, 2010 3.950 3.970 3.950 3.960 1,881 -0.04(-1.00%)
Oct 07, 2010 3.970 4.000 3.970 4.000 14,050 +0.05(+1.27%)
Oct 06, 2010 3.990 4.050 3.950 3.950 8,741 +0.00(+0.00%)
Oct 05, 2010 3.960 3.960 3.950 3.950 2,650 -0.01(-0.25%)
Oct 04, 2010 3.960 3.960 3.960 3.960 600 +0.01(+0.25%)
Oct 01, 2010 3.940 3.950 3.940 3.950 1,800 +0.01(+0.25%)
Sep 30, 2010 3.910 3.950 3.900 3.940 6,404 +0.04(+1.03%)
Sep 29, 2010 3.900 3.900 3.900 3.900 21,900 +0.02(+0.52%)
Sep 28, 2010 3.800 3.880 3.800 3.880 1,540 +0.08(+2.11%)
Sep 27, 2010 3.870 3.870 3.800 3.800 3,000 -0.06(-1.55%)
Sep 24, 2010 3.820 3.860 3.820 3.860 760 -0.02(-0.52%)
Sep 23, 2010 3.880 3.890 3.880 3.880 5,481 -0.07(-1.77%)
Sep 22, 2010 3.950 3.950 3.950 0 +0.00(+0.00%)
Sep 21, 2010 3.810 3.950 3.790 3.950 60,730 -0.01(-0.25%)
Sep 20, 2010 4.080 4.080 3.960 3.960 400 -0.04(-1.00%)
Sep 17, 2010 3.990 4.000 3.990 4.000 1,600 -0.05(-1.23%)
Sep 15, 2010 4.000 4.050 3.950 4.050 18,800 +0.05(+1.25%)
Sep 14, 2010 3.960 4.000 3.910 4.000 13,311 -0.05(-1.23%)
Sep 13, 2010 4.050 4.050 4.050 0 +0.00(+0.00%)
Sep 10, 2010 4.050 4.050 4.050 70 +0.00(+0.00%)
Sep 09, 2010 3.980 4.050 3.980 4.050 5,000 +0.14(+3.58%)
Sep 08, 2010 3.970 3.970 3.910 3.910 6,250 +0.00(+0.00%)
Sep 07, 2010 3.910 3.910 3.910 3.910 222 +0.01(+0.26%)
Sep 03, 2010 3.900 3.900 3.900 3.900 3,618 +0.08(+2.09%)
Sep 02, 2010 3.820 3.820 3.820 3.820 800 -0.18(-4.50%)
Sep 01, 2010 4.100 4.100 4.000 4.000 5,925 -0.10(-2.44%)
Aug 31, 2010 4.020 4.100 4.020 4.100 1,030 +0.09(+2.24%)
Aug 30, 2010 4.010 4.010 4.010 0 +0.00(+0.00%)
Aug 27, 2010 4.060 4.060 4.010 4.010 465 +0.01(+0.25%)
Aug 26, 2010 4.000 4.000 4.000 0 +0.00(+0.00%)
Aug 25, 2010 4.000 4.000 4.000 4.000 4,634 +0.00(+0.00%)
Aug 24, 2010 3.860 4.030 3.860 4.000 3,280 +0.00(+0.00%)
Aug 23, 2010 4.000 4.000 4.000 4.000 1,414 -0.03(-0.74%)
Aug 20, 2010 4.030 4.030 4.030 86 +0.00(+0.00%)
Aug 19, 2010 4.000 4.060 4.000 4.030 3,500 +0.03(+0.75%)
Aug 18, 2010 3.870 4.000 3.870 4.000 7,200 +0.11(+2.83%)
Aug 17, 2010 3.840 3.900 3.840 3.890 4,975 +0.03(+0.78%)
Aug 16, 2010 3.860 3.860 3.860 0 +0.00(+0.00%)
Aug 13, 2010 3.860 3.860 3.860 3.860 104 +0.03(+0.78%)
Aug 12, 2010 3.850 3.850 3.830 3.830 6,000 +0.00(+0.00%)
Aug 11, 2010 3.830 3.830 3.820 3.830 6,500 -0.04(-1.03%)
Aug 10, 2010 3.870 3.870 3.870 0 +0.00(+0.00%)
Aug 09, 2010 3.870 3.870 3.870 3.870 300 -0.08(-2.03%)
Aug 06, 2010 3.950 3.950 3.940 3.950 10,000 +0.22(+5.90%)
Aug 05, 2010 3.730 3.730 3.730 0 +0.00(+0.00%)
Aug 04, 2010 3.730 3.730 3.730 3.730 400 +0.00(+0.00%)
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.