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 (%)
Aug 29, 2008 6.870 7.000 6.870 7.000 300 -0.05(-0.71%)
Aug 28, 2008 7.000 7.050 6.900 7.050 21,264 +0.10(+1.44%)
Aug 27, 2008 6.820 7.120 6.820 6.950 18,649 +0.14(+2.06%)
Aug 26, 2008 6.890 6.890 6.810 6.810 15,400 -0.03(-0.44%)
Aug 25, 2008 6.790 6.850 6.790 6.840 23,600 +0.05(+0.74%)
Aug 22, 2008 6.710 6.790 6.710 6.790 13,417 -0.01(-0.15%)
Aug 21, 2008 6.790 6.800 6.790 6.800 6,464 +0.11(+1.64%)
Aug 20, 2008 6.650 6.750 6.650 6.690 6,659 -0.06(-0.89%)
Aug 19, 2008 6.750 6.750 6.750 6.750 5,599 -0.04(-0.59%)
Aug 18, 2008 6.690 6.790 6.690 6.790 6,196 +0.10(+1.49%)
Aug 15, 2008 6.650 6.690 6.650 6.690 3,827 +0.08(+1.21%)
Aug 14, 2008 6.510 6.610 6.510 6.610 6,815 +0.06(+0.92%)
Aug 13, 2008 6.560 6.560 6.550 6.550 2,300 -0.22(-3.25%)
Aug 12, 2008 6.770 6.770 6.770 6.770 350 +0.24(+3.68%)
Aug 11, 2008 6.570 6.570 6.510 6.530 4,310 -0.04(-0.61%)
Aug 08, 2008 6.580 6.730 6.570 6.570 4,875 -0.05(-0.76%)
Aug 07, 2008 6.730 6.750 6.570 6.620 13,200 -0.03(-0.45%)
Aug 06, 2008 6.700 6.700 6.650 6.650 9,024 +0.01(+0.15%)
Aug 05, 2008 6.700 6.700 6.560 6.640 8,790 +0.09(+1.37%)
Aug 04, 2008 6.550 6.550 6.500 6.550 19,581 +0.00(+0.00%)
Aug 01, 2008 6.550 6.550 6.500 6.550 19,581 -0.07(-1.06%)
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%)
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.