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 (%)
May 30, 2014 10.17 10.40 10.05 10.36 54,939 +0.25(+2.47%)
May 29, 2014 9.700 10.15 9.500 10.11 244,030 +0.54(+5.64%)
May 28, 2014 9.190 9.610 9.100 9.570 41,592 +0.44(+4.82%)
May 27, 2014 9.200 9.250 9.000 9.130 79,333 -0.06(-0.65%)
May 26, 2014 9.230 9.240 9.080 9.190 19,156 +0.12(+1.32%)
May 23, 2014 8.760 9.100 8.760 9.070 57,152 +0.27(+3.07%)
May 22, 2014 8.650 8.930 8.650 8.800 31,610 +0.25(+2.92%)
May 21, 2014 8.660 8.660 8.500 8.550 19,761 -0.10(-1.16%)
May 20, 2014 8.880 8.880 8.630 8.650 16,335 -0.14(-1.59%)
May 16, 2014 8.790 8.790 8.790 8.790 0 -0.04(-0.45%)
May 15, 2014 8.880 9.000 8.660 8.830 53,220 -0.04(-0.45%)
May 14, 2014 8.900 9.000 8.770 8.870 28,043 -0.10(-1.11%)
May 13, 2014 9.100 9.100 8.950 8.970 56,333 -0.10(-1.10%)
May 12, 2014 8.780 9.110 8.780 9.070 29,675 +0.29(+3.30%)
May 09, 2014 8.650 9.000 8.650 8.780 78,362 +0.23(+2.69%)
May 08, 2014 9.150 9.150 8.170 8.550 76,076 -0.55(-6.04%)
May 07, 2014 8.910 9.100 8.850 9.100 53,487 +0.20(+2.25%)
May 06, 2014 9.150 9.240 8.900 8.900 44,208 -0.18(-1.98%)
May 05, 2014 8.400 9.300 8.400 9.080 112,189 +0.71(+8.48%)
May 02, 2014 8.300 8.520 8.300 8.370 25,697 -0.08(-0.95%)
May 01, 2014 8.590 8.610 8.450 8.450 22,567 -0.23(-2.65%)
Apr 30, 2014 8.550 8.700 8.500 8.680 61,897 +0.08(+0.93%)
Apr 29, 2014 8.530 8.600 8.500 8.600 29,733 +0.00(+0.00%)
Apr 28, 2014 8.530 8.615 8.460 8.600 49,095 +0.00(+0.00%)
Apr 25, 2014 8.450 8.600 8.450 8.600 30,600 +0.11(+1.30%)
Apr 24, 2014 8.500 8.510 8.450 8.490 30,272 -0.04(-0.47%)
Apr 23, 2014 8.500 8.690 8.450 8.530 34,174 +0.08(+0.95%)
Apr 22, 2014 8.210 8.520 8.210 8.450 42,051 +0.24(+2.92%)
Apr 21, 2014 8.330 8.340 8.210 8.210 9,500 -0.11(-1.32%)
Apr 17, 2014 8.320 8.320 8.320 0 -0.19(-2.23%)
Apr 16, 2014 8.250 8.540 8.250 8.510 14,612 +0.36(+4.42%)
Apr 15, 2014 8.220 8.360 8.150 8.150 32,346 -0.12(-1.45%)
Apr 14, 2014 8.200 8.360 8.200 8.270 40,714 +0.06(+0.73%)
Apr 11, 2014 8.160 8.300 8.150 8.210 26,728 +0.04(+0.49%)
Apr 10, 2014 8.180 8.320 8.100 8.170 29,561 +0.00(+0.00%)
Apr 09, 2014 8.250 8.250 8.160 8.170 7,002 -0.09(-1.09%)
Apr 08, 2014 8.180 8.280 8.140 8.260 12,167 +0.09(+1.10%)
Apr 07, 2014 8.320 8.320 8.100 8.170 76,138 -0.12(-1.45%)
Apr 04, 2014 8.250 8.300 8.250 8.290 88,700 +0.04(+0.48%)
Apr 03, 2014 8.300 8.330 8.220 8.250 87,892 +0.00(+0.00%)
Apr 02, 2014 8.200 8.280 8.200 8.250 34,455 +0.00(+0.00%)
Apr 01, 2014 8.300 8.350 8.180 8.250 60,648 -0.03(-0.36%)
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%)
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.