Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clarke (TSX: CKI )

18.80 -0.07 (-0.37%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 17, 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 29, 2012 4.080 4.080 4.080 4.080 500 +0.00(+0.00%)
Feb 28, 2012 4.080 4.080 4.080 4.080 1,100 +0.01(+0.25%)
Feb 27, 2012 4.070 4.070 4.070 0 +0.00(+0.00%)
Feb 24, 2012 4.150 4.240 3.920 4.070 5,757 -0.13(-3.10%)
Feb 23, 2012 4.200 4.200 4.200 4.200 600 +0.00(+0.00%)
Feb 22, 2012 4.200 4.200 4.200 4.200 400 +0.00(+0.00%)
Feb 21, 2012 4.200 4.200 4.200 4.200 2,000 +0.02(+0.48%)
Feb 17, 2012 4.180 4.180 4.180 0 +0.00(+0.00%)
Feb 16, 2012 4.180 4.180 4.180 0 +0.00(+0.00%)
Feb 15, 2012 4.180 4.180 4.180 4.180 300 -0.04(-0.95%)
Feb 14, 2012 4.220 4.220 4.220 4.220 600 +0.00(+0.00%)
Feb 13, 2012 4.220 4.220 4.220 0 +0.00(+0.00%)
Feb 10, 2012 4.210 4.220 4.210 4.220 6,110 +0.01(+0.24%)
Feb 09, 2012 4.210 4.210 4.210 4.210 711 -0.01(-0.24%)
Feb 08, 2012 4.210 4.230 4.210 4.220 1,200 -0.08(-1.86%)
Feb 07, 2012 4.300 4.300 4.300 4.300 1,000 +0.00(+0.00%)
Feb 06, 2012 4.300 4.300 4.300 4.300 3,092 +0.09(+2.14%)
Feb 03, 2012 4.200 4.210 4.200 4.210 2,400 +0.01(+0.24%)
Feb 02, 2012 4.200 4.200 4.200 4.200 2,225 +0.00(+0.00%)
Feb 01, 2012 4.200 4.200 4.200 0 +0.00(+0.00%)
Jan 31, 2012 4.230 4.350 4.160 4.200 7,607 +0.00(+0.00%)
Jan 30, 2012 4.200 4.350 4.200 4.200 2,700 +0.06(+1.45%)
Jan 27, 2012 4.140 4.140 4.140 4.140 400 +0.00(+0.00%)
Jan 26, 2012 4.150 4.150 4.140 4.140 5,100 +0.09(+2.22%)
Jan 25, 2012 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Jan 24, 2012 4.050 4.050 4.050 0 +0.00(+0.00%)
Jan 23, 2012 4.300 4.310 4.050 4.050 4,620 -0.24(-5.59%)
Jan 20, 2012 4.270 4.300 4.270 4.290 10,400 +0.21(+5.15%)
Jan 19, 2012 4.200 4.200 4.080 4.080 1,600 -0.02(-0.49%)
Jan 18, 2012 4.100 4.100 4.100 0 +0.00(+0.00%)
Jan 17, 2012 4.100 4.100 4.100 0 +0.00(+0.00%)
Jan 16, 2012 4.080 4.100 4.080 4.100 3,562 +0.02(+0.49%)
Jan 13, 2012 4.080 4.080 4.080 0 +0.00(+0.00%)
Jan 12, 2012 4.080 4.080 4.080 4.080 2,001 +0.01(+0.25%)
Jan 11, 2012 4.010 4.070 4.000 4.070 3,000 +0.07(+1.75%)
Jan 10, 2012 4.010 4.010 4.000 4.000 1,100 +0.00(+0.00%)
Jan 09, 2012 4.000 4.010 4.000 4.000 24,565 +0.05(+1.27%)
Jan 06, 2012 3.950 3.950 3.950 3.950 1,400 +0.00(+0.00%)
Jan 05, 2012 3.950 3.950 3.950 3.950 200 +0.00(+0.00%)
Jan 04, 2012 3.940 3.950 3.940 3.950 630 -0.05(-1.25%)
Dec 30, 2011 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Dec 29, 2011 4.000 4.000 4.000 4.000 2,450 -0.01(-0.25%)
Dec 28, 2011 4.010 4.010 4.010 4.010 0 +0.00(+0.00%)
Dec 23, 2011 4.010 4.010 4.010 4.010 290 -0.04(-0.99%)
Dec 21, 2011 4.050 4.050 4.050 4.050 200 -0.05(-1.22%)
Dec 20, 2011 3.900 4.100 3.900 4.100 7,322 +0.20(+5.13%)
Dec 19, 2011 3.900 3.900 3.900 3.900 1,575 +0.00(+0.00%)
Dec 16, 2011 3.890 3.900 3.890 3.900 7,142 +0.02(+0.52%)
Dec 15, 2011 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Dec 14, 2011 3.890 3.890 3.880 3.880 9,600 +0.00(+0.00%)
Dec 13, 2011 3.880 3.880 3.880 3.880 1,200 +0.01(+0.26%)
Dec 12, 2011 3.870 3.870 3.870 3.870 6,621 +0.00(+0.00%)
Dec 09, 2011 3.850 3.870 3.850 3.870 1,600 +0.02(+0.52%)
Dec 08, 2011 3.850 3.900 3.850 3.850 2,000 +0.02(+0.52%)
Dec 07, 2011 3.830 3.830 3.830 0 +0.00(+0.00%)
Dec 06, 2011 3.990 3.990 3.830 3.830 3,975 -0.21(-5.20%)
Dec 05, 2011 4.040 4.040 4.040 0 +0.00(+0.00%)
Dec 02, 2011 3.970 4.040 3.960 4.040 886 +0.08(+2.02%)
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.