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 (%)
Jul 31, 2008 6.550 6.620 6.550 6.620 10,000 +0.07(+1.07%)
Jul 30, 2008 6.560 6.560 6.550 6.550 3,300 -0.15(-2.24%)
Jul 29, 2008 6.690 6.700 6.690 6.700 7,300 +0.15(+2.29%)
Jul 28, 2008 6.680 6.680 6.510 6.550 1,200 +0.04(+0.61%)
Jul 25, 2008 6.550 6.550 6.500 6.510 26,733 +0.01(+0.15%)
Jul 24, 2008 6.630 6.640 6.500 6.500 30,600 -0.01(-0.15%)
Jul 23, 2008 6.640 6.640 6.510 6.510 500 -0.05(-0.76%)
Jul 22, 2008 6.500 6.690 6.500 6.560 18,725 +0.06(+0.92%)
Jul 21, 2008 6.450 6.550 6.450 6.500 13,430 +0.10(+1.56%)
Jul 18, 2008 6.450 6.450 6.400 6.400 12,300 -0.05(-0.78%)
Jul 17, 2008 6.400 6.500 6.400 6.450 6,660 +0.05(+0.78%)
Jul 16, 2008 6.400 6.400 6.300 6.400 3,035 +0.10(+1.59%)
Jul 15, 2008 6.310 6.320 6.300 6.300 10,200 +0.00(+0.00%)
Jul 14, 2008 6.300 6.300 6.300 6.300 1,100 -0.06(-0.94%)
Jul 11, 2008 6.250 6.360 6.250 6.360 22,666 +0.09(+1.44%)
Jul 10, 2008 6.270 6.270 6.270 6.270 0 +0.00(+0.00%)
Jul 09, 2008 6.240 6.270 6.200 6.270 119,562 +0.05(+0.80%)
Jul 08, 2008 6.440 6.440 6.030 6.220 49,200 -0.23(-3.57%)
Jul 07, 2008 6.550 6.640 6.440 6.450 186,264 +0.05(+0.78%)
Jul 04, 2008 6.450 6.450 6.400 6.400 4,000 -0.19(-2.88%)
Jul 03, 2008 6.150 6.590 6.150 6.590 19,500 +0.32(+5.10%)
Jul 02, 2008 6.570 6.600 6.270 6.270 46,386 -0.41(-6.14%)
Jul 01, 2008 6.700 6.700 6.610 6.680 6,700 +0.00(+0.00%)
Jun 30, 2008 6.700 6.700 6.610 6.680 6,700 +0.01(+0.15%)
Jun 27, 2008 6.690 6.730 6.610 6.670 17,003 -0.04(-0.60%)
Jun 26, 2008 6.550 6.710 6.550 6.710 26,700 +0.09(+1.36%)
Jun 25, 2008 6.640 6.700 6.620 6.620 26,300 +0.02(+0.30%)
Jun 24, 2008 6.640 6.640 6.600 6.600 19,350 -0.03(-0.45%)
Jun 23, 2008 6.640 6.700 6.630 6.630 23,601 -0.07(-1.04%)
Jun 20, 2008 6.680 6.740 6.640 6.700 13,900 -0.05(-0.74%)
Jun 19, 2008 6.700 6.790 6.650 6.750 15,495 +0.00(+0.00%)
Jun 18, 2008 6.750 6.790 6.700 6.750 41,901 +0.05(+0.75%)
Jun 17, 2008 6.810 6.810 6.680 6.700 43,700 -0.11(-1.62%)
Jun 16, 2008 6.760 6.830 6.750 6.810 28,884 +0.05(+0.74%)
Jun 13, 2008 6.890 6.900 6.720 6.760 7,300 -0.10(-1.46%)
Jun 12, 2008 6.770 6.860 6.700 6.860 5,050 +0.09(+1.33%)
Jun 11, 2008 6.840 6.980 6.750 6.770 10,507 -0.07(-1.02%)
Jun 10, 2008 6.800 6.870 6.710 6.840 11,258 +0.04(+0.59%)
Jun 09, 2008 6.990 6.990 6.750 6.800 55,603 +0.00(+0.00%)
Jun 06, 2008 6.780 6.800 6.780 6.800 15,750 +0.03(+0.44%)
Jun 05, 2008 6.600 6.840 6.600 6.770 31,703 +0.41(+6.45%)
Jun 04, 2008 6.550 6.550 6.360 6.360 335 +0.00(+0.00%)
Jun 03, 2008 6.370 6.370 6.360 6.360 7,300 -0.03(-0.47%)
Jun 02, 2008 6.250 6.470 6.250 6.390 1,421 +0.01(+0.16%)
May 30, 2008 6.270 6.590 6.270 6.380 6,895 -0.26(-3.92%)
May 29, 2008 6.640 6.640 6.640 6.640 600 +0.19(+2.95%)
May 28, 2008 6.450 6.450 6.360 6.450 6,060 +0.08(+1.26%)
May 27, 2008 6.280 6.420 6.160 6.370 10,899 +0.16(+2.58%)
May 26, 2008 6.240 6.380 6.210 6.210 9,647 -0.15(-2.36%)
May 23, 2008 6.450 6.450 6.300 6.360 27,330 -0.04(-0.63%)
May 22, 2008 6.260 6.440 6.260 6.400 133,779 +0.14(+2.24%)
May 21, 2008 6.260 6.330 6.260 6.260 15,400 +0.00(+0.00%)
May 20, 2008 6.270 6.300 6.160 6.260 52,195 -0.09(-1.42%)
May 19, 2008 6.360 6.370 6.300 6.350 165,433 +0.00(+0.00%)
May 16, 2008 6.360 6.370 6.300 6.350 165,433 +0.00(+0.00%)
May 15, 2008 6.400 6.400 6.310 6.350 27,936 -0.05(-0.78%)
May 14, 2008 6.160 6.500 6.160 6.400 38,743 -0.05(-0.78%)
May 13, 2008 6.600 6.750 6.450 6.450 38,782 -0.25(-3.73%)
May 12, 2008 6.700 6.750 6.700 6.700 11,081 +0.05(+0.75%)
May 09, 2008 6.590 6.650 6.560 6.650 5,184 +0.05(+0.76%)
May 08, 2008 6.600 6.750 6.530 6.600 8,688 -0.15(-2.22%)
May 07, 2008 6.700 6.750 6.700 6.750 3,350 -0.02(-0.30%)
May 06, 2008 6.520 6.770 6.510 6.770 32,571 +0.12(+1.80%)
May 05, 2008 6.770 6.770 6.510 6.650 35,715 -0.02(-0.30%)
May 02, 2008 6.820 6.910 6.670 6.670 7,148 -0.16(-2.34%)
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.