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 (%)
Mar 31, 2014 8.270 8.320 8.250 8.280 18,086 +0.06(+0.73%)
Mar 28, 2014 8.310 8.450 8.200 8.220 10,021 +0.02(+0.24%)
Mar 27, 2014 8.310 8.350 8.200 8.200 16,063 -0.15(-1.80%)
Mar 26, 2014 8.310 8.350 8.310 8.350 1,538 +0.00(+0.00%)
Mar 25, 2014 8.440 8.440 8.350 8.350 10,934 -0.03(-0.36%)
Mar 24, 2014 8.390 8.420 8.380 8.380 7,375 -0.02(-0.24%)
Mar 21, 2014 8.390 8.450 8.380 8.400 17,133 +0.02(+0.24%)
Mar 20, 2014 8.390 8.400 8.300 8.380 41,110 -0.02(-0.24%)
Mar 19, 2014 8.320 8.450 8.320 8.400 8,090 +0.00(+0.00%)
Mar 18, 2014 8.350 8.430 8.350 8.400 38,111 +0.00(+0.00%)
Mar 17, 2014 8.490 8.500 8.380 8.400 21,325 -0.09(-1.06%)
Mar 14, 2014 8.300 8.490 8.300 8.490 29,302 +0.15(+1.80%)
Mar 13, 2014 8.270 8.340 8.250 8.340 26,134 +0.15(+1.83%)
Mar 12, 2014 8.200 8.200 8.140 8.190 18,503 -0.10(-1.21%)
Mar 11, 2014 8.300 8.340 8.170 8.290 35,935 +0.03(+0.36%)
Mar 10, 2014 8.400 8.490 8.250 8.260 41,713 -0.09(-1.08%)
Mar 07, 2014 8.010 8.770 8.010 8.350 77,930 +0.50(+6.37%)
Mar 06, 2014 7.750 7.900 7.750 7.850 11,932 +0.15(+1.95%)
Mar 05, 2014 7.650 7.750 7.650 7.700 2,729 +0.04(+0.52%)
Mar 04, 2014 7.680 7.680 7.650 7.660 9,462 +0.01(+0.13%)
Mar 03, 2014 7.760 7.790 7.620 7.650 12,783 -0.10(-1.29%)
Feb 28, 2014 7.780 7.850 7.750 7.750 5,357 -0.05(-0.64%)
Feb 27, 2014 7.760 7.850 7.760 7.800 11,752 +0.00(+0.00%)
Feb 26, 2014 7.800 7.800 7.800 7.800 2,600 +0.04(+0.52%)
Feb 25, 2014 7.880 7.880 7.760 7.760 13,690 -0.06(-0.77%)
Feb 24, 2014 7.840 7.880 7.820 7.820 6,100 -0.01(-0.13%)
Feb 21, 2014 7.800 7.910 7.800 7.830 8,167 +0.03(+0.38%)
Feb 20, 2014 7.840 7.900 7.710 7.800 13,055 +0.01(+0.13%)
Feb 19, 2014 7.800 7.830 7.710 7.790 9,740 -0.05(-0.64%)
Feb 18, 2014 7.860 7.940 7.770 7.840 43,375 -0.01(-0.13%)
Feb 14, 2014 7.850 7.850 7.850 0 -0.04(-0.51%)
Feb 13, 2014 7.850 7.940 7.850 7.890 4,801 -0.04(-0.50%)
Feb 12, 2014 7.790 7.950 7.790 7.930 27,136 +0.17(+2.19%)
Feb 11, 2014 7.800 7.860 7.760 7.760 27,656 -0.01(-0.13%)
Feb 10, 2014 7.770 7.840 7.770 7.770 13,680 -0.01(-0.13%)
Feb 07, 2014 7.770 7.790 7.770 7.780 5,670 +0.01(+0.13%)
Feb 06, 2014 7.900 7.930 7.770 7.770 17,636 -0.09(-1.15%)
Feb 05, 2014 7.900 7.950 7.770 7.860 19,392 +0.02(+0.26%)
Feb 04, 2014 7.620 7.900 7.600 7.840 15,570 +0.16(+2.08%)
Feb 03, 2014 8.100 8.100 7.560 7.680 42,719 -0.47(-5.77%)
Jan 31, 2014 8.150 8.170 7.920 8.150 22,373 +0.10(+1.24%)
Jan 30, 2014 7.850 8.050 7.850 8.050 17,630 +0.24(+3.07%)
Jan 29, 2014 7.980 7.980 7.810 7.810 10,676 -0.19(-2.38%)
Jan 28, 2014 8.060 8.070 8.000 8.000 4,154 -0.01(-0.12%)
Jan 27, 2014 8.230 8.250 8.000 8.010 17,025 -0.14(-1.72%)
Jan 24, 2014 8.320 8.320 8.130 8.150 9,534 -0.11(-1.33%)
Jan 23, 2014 8.350 8.400 8.260 8.260 8,804 -0.13(-1.55%)
Jan 22, 2014 8.200 8.390 8.120 8.390 30,973 +0.19(+2.32%)
Jan 21, 2014 8.170 8.200 8.150 8.200 12,530 -0.02(-0.24%)
Jan 20, 2014 8.130 8.220 8.120 8.220 10,800 +0.07(+0.86%)
Jan 17, 2014 8.020 8.150 8.020 8.150 5,095 +0.09(+1.12%)
Jan 16, 2014 8.060 8.060 8.000 8.060 7,740 +0.00(+0.00%)
Jan 15, 2014 8.000 8.100 8.000 8.060 9,079 +0.06(+0.75%)
Jan 14, 2014 8.090 8.300 7.960 8.000 31,805 -0.05(-0.62%)
Jan 13, 2014 8.080 8.080 8.000 8.050 19,346 +0.05(+0.63%)
Jan 10, 2014 7.970 8.060 7.970 8.000 7,743 -0.03(-0.37%)
Jan 09, 2014 7.960 8.040 7.960 8.030 16,611 -0.02(-0.25%)
Jan 08, 2014 8.010 8.060 7.960 8.050 13,866 +0.05(+0.63%)
Jan 07, 2014 8.020 8.150 7.950 8.000 43,547 -0.01(-0.12%)
Jan 06, 2014 7.920 8.100 7.920 8.010 55,585 +0.02(+0.25%)
Jan 03, 2014 7.800 8.020 7.800 7.990 6,500 +0.24(+3.10%)
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.