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 (%)
Nov 28, 2008 3.000 3.000 2.950 2.950 53,200 -0.05(-1.67%)
Nov 27, 2008 3.010 3.010 2.860 3.000 100,153 -0.15(-4.76%)
Nov 26, 2008 3.070 3.160 2.750 3.150 11,915 +0.00(+0.00%)
Nov 25, 2008 3.100 3.150 3.100 3.150 10,460 +0.02(+0.64%)
Nov 24, 2008 3.250 3.450 3.110 3.130 8,790 +0.03(+0.97%)
Nov 21, 2008 3.250 3.500 3.100 3.100 62,300 -0.09(-2.82%)
Nov 20, 2008 3.500 3.510 3.110 3.190 5,186 -0.31(-8.86%)
Nov 19, 2008 3.500 3.500 3.500 3.500 1,900 +0.00(+0.00%)
Nov 18, 2008 3.520 3.730 3.500 3.500 13,034 -0.11(-3.05%)
Nov 17, 2008 3.750 3.800 3.610 3.610 8,000 -0.21(-5.50%)
Nov 14, 2008 3.810 3.820 3.810 3.820 850 -0.18(-4.50%)
Nov 13, 2008 4.100 4.100 4.000 4.000 3,500 -0.10(-2.44%)
Nov 12, 2008 4.060 4.100 4.060 4.100 6,465 +0.07(+1.74%)
Nov 11, 2008 4.040 4.230 4.030 4.030 14,099 -0.21(-4.95%)
Nov 10, 2008 4.240 4.240 4.240 4.240 23,300 -0.01(-0.24%)
Nov 07, 2008 4.260 4.260 4.020 4.250 14,700 -0.15(-3.41%)
Nov 06, 2008 4.330 4.450 4.330 4.400 19,406 +0.20(+4.76%)
Nov 05, 2008 4.290 4.350 4.150 4.200 14,525 -0.09(-2.10%)
Nov 04, 2008 4.190 4.290 4.050 4.290 11,122 +0.19(+4.63%)
Nov 03, 2008 4.250 4.250 4.100 4.100 12,028 -0.10(-2.38%)
Oct 31, 2008 4.150 4.200 4.150 4.200 14,000 +0.04(+0.96%)
Oct 30, 2008 4.330 4.330 4.150 4.160 2,465 +0.10(+2.46%)
Oct 29, 2008 4.000 4.180 4.000 4.060 12,500 +0.09(+2.27%)
Oct 28, 2008 3.970 3.970 3.970 3.970 148 +0.00(+0.00%)
Oct 27, 2008 4.000 4.000 3.970 3.970 6,500 -0.16(-3.87%)
Oct 24, 2008 3.850 4.130 3.500 4.130 5,800 +0.20(+5.09%)
Oct 23, 2008 4.170 4.190 3.930 3.930 4,700 -0.31(-7.31%)
Oct 22, 2008 4.240 4.240 4.240 4.240 1,000 -0.26(-5.78%)
Oct 21, 2008 4.500 4.500 77 +0.00(+0.00%)
Oct 20, 2008 4.510 4.510 4.500 4.500 2,900 +0.02(+0.45%)
Oct 17, 2008 3.880 4.480 3.880 4.480 2,200 +0.96(+27.27%)
Oct 16, 2008 3.580 3.700 3.520 3.520 4,800 -0.48(-12.00%)
Oct 15, 2008 4.290 4.290 3.600 4.000 49,337 +0.25(+6.67%)
Oct 14, 2008 4.980 4.980 3.350 3.750 8,800 +0.40(+11.94%)
Oct 10, 2008 3.760 4.000 3.020 3.350 102,399 -0.65(-16.25%)
Oct 09, 2008 4.250 4.250 3.990 4.000 60,850 -0.25(-5.88%)
Oct 08, 2008 5.010 5.100 4.250 4.250 91,135 -0.88(-17.15%)
Oct 07, 2008 5.450 5.450 5.130 5.130 40,400 -0.41(-7.40%)
Oct 06, 2008 6.000 6.000 5.500 5.540 23,043 -0.46(-7.67%)
Oct 03, 2008 6.060 6.070 6.000 6.000 13,556 -0.06(-0.99%)
Oct 02, 2008 6.150 6.200 6.060 6.060 4,600 -0.09(-1.46%)
Oct 01, 2008 6.100 6.150 6.070 6.150 7,143 +0.07(+1.15%)
Sep 30, 2008 6.090 6.150 6.080 6.080 12,680 -0.01(-0.16%)
Sep 29, 2008 6.150 6.200 6.070 6.090 15,676 -0.19(-3.03%)
Sep 26, 2008 6.250 6.300 6.130 6.280 4,600 +0.03(+0.48%)
Sep 25, 2008 6.250 6.250 6.250 6.250 220,783 +0.00(+0.00%)
Sep 24, 2008 6.250 6.250 6.150 6.250 7,210 +0.00(+0.00%)
Sep 23, 2008 6.300 6.300 6.210 6.250 6,900 +0.05(+0.81%)
Sep 22, 2008 6.300 6.320 6.200 6.200 13,400 -0.10(-1.59%)
Sep 19, 2008 6.500 6.500 6.300 6.300 108,000 +0.05(+0.80%)
Sep 18, 2008 6.500 6.500 6.250 6.250 66,691 -0.30(-4.58%)
Sep 17, 2008 6.780 6.790 6.550 6.550 39,852 -0.01(-0.15%)
Sep 16, 2008 6.680 6.700 6.550 6.560 20,306 -0.14(-2.09%)
Sep 15, 2008 6.770 6.770 6.670 6.700 10,635 -0.07(-1.03%)
Sep 12, 2008 6.770 6.800 6.770 6.770 11,733 -0.08(-1.17%)
Sep 11, 2008 6.850 6.850 6.770 6.850 28,997 +0.00(+0.00%)
Sep 10, 2008 6.900 6.900 6.850 6.850 69,639 -0.06(-0.87%)
Sep 09, 2008 6.930 6.930 6.910 6.910 121,750 -0.05(-0.72%)
Sep 08, 2008 6.980 7.010 6.910 6.960 16,831 -0.11(-1.56%)
Sep 05, 2008 7.090 7.090 7.000 7.070 5,550 +0.07(+1.00%)
Sep 04, 2008 7.080 7.150 7.000 7.000 5,173 -0.07(-0.99%)
Sep 03, 2008 7.060 7.090 7.000 7.070 23,898 +0.02(+0.28%)
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.