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 (%)
Aug 30, 2013 5.460 5.460 5.460 0 +0.04(+0.74%)
Aug 28, 2013 5.420 5.420 5.420 0 +0.13(+2.46%)
Aug 27, 2013 5.300 5.300 5.270 5.290 16,400 +0.01(+0.19%)
Aug 26, 2013 5.460 5.460 5.280 5.280 13,500 -0.12(-2.22%)
Aug 23, 2013 5.460 5.460 5.400 5.400 2,149 -0.07(-1.28%)
Aug 21, 2013 5.470 5.470 5.470 0 -0.20(-3.53%)
Aug 19, 2013 5.670 5.670 5.670 0 -0.05(-0.87%)
Aug 16, 2013 5.640 5.720 5.640 5.720 2,400 +0.22(+4.00%)
Aug 15, 2013 5.350 5.650 5.350 5.500 21,300 +0.00(+0.00%)
Aug 14, 2013 5.500 5.500 5.450 5.500 11,325 +0.01(+0.18%)
Aug 13, 2013 5.000 5.800 5.000 5.490 8,900 +0.59(+12.04%)
Aug 12, 2013 4.900 4.900 4.890 4.900 2,700 +0.05(+1.03%)
Aug 09, 2013 5.000 5.000 4.850 4.850 12,600 -0.15(-3.00%)
Aug 08, 2013 4.870 5.000 4.850 5.000 7,500 +0.14(+2.88%)
Aug 07, 2013 4.890 4.890 4.860 4.860 3,190 -0.02(-0.41%)
Aug 06, 2013 4.940 4.940 4.880 4.880 4,600 -0.06(-1.21%)
Aug 02, 2013 4.940 4.940 4.940 0 -0.01(-0.20%)
Aug 01, 2013 4.950 4.950 4.950 4.950 2,475 -0.11(-2.17%)
Jul 31, 2013 5.020 5.060 5.000 5.060 800 -0.07(-1.36%)
Jul 30, 2013 5.120 5.130 5.120 5.130 2,000 +0.03(+0.59%)
Jul 29, 2013 4.990 5.100 4.990 5.100 9,700 -0.01(-0.20%)
Jul 26, 2013 5.100 5.110 5.100 5.110 600 +0.20(+4.07%)
Jul 25, 2013 4.910 4.910 4.910 0 +0.00(+0.00%)
Jul 24, 2013 4.850 4.910 4.850 4.910 1,240 -0.09(-1.80%)
Jul 23, 2013 5.030 5.050 5.000 5.000 2,900 -0.05(-0.99%)
Jul 22, 2013 5.000 5.050 5.000 5.050 3,100 -0.05(-0.98%)
Jul 19, 2013 5.100 5.100 5.100 5.100 500 +0.10(+2.00%)
Jul 18, 2013 5.010 5.010 5.000 5.000 3,400 -0.20(-3.85%)
Jul 17, 2013 5.170 5.200 5.170 5.200 1,100 +0.30(+6.12%)
Jul 16, 2013 4.900 4.900 4.900 0 +0.00(+0.00%)
Jul 15, 2013 4.880 5.200 4.880 4.900 4,420 -0.10(-2.00%)
Jul 12, 2013 5.000 5.000 5.000 5.000 2,100 +0.00(+0.00%)
Jul 11, 2013 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 10, 2013 5.000 5.000 5.000 5.000 3,600 +0.00(+0.00%)
Jul 09, 2013 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 08, 2013 5.080 5.140 5.000 5.000 4,350 +0.00(+0.00%)
Jul 05, 2013 4.990 5.000 4.990 5.000 2,600 +0.01(+0.20%)
Jul 04, 2013 4.990 4.990 4.990 0 +0.00(+0.00%)
Jul 03, 2013 4.990 4.990 4.990 4.990 3,100 +0.00(+0.00%)
Jul 02, 2013 4.990 4.990 4.990 0 +0.00(+0.00%)
Jun 28, 2013 4.990 4.990 4.990 0 +0.00(+0.00%)
Jun 27, 2013 4.990 4.990 4.990 4.990 10,400 +0.19(+3.96%)
Jun 26, 2013 4.800 4.800 4.800 4.800 581 -0.20(-4.00%)
Jun 25, 2013 5.000 5.000 5.000 5.000 1,000 +0.00(+0.00%)
Jun 24, 2013 5.000 5.000 5.000 0 +0.00(+0.00%)
Jun 21, 2013 5.000 5.000 5.000 5.000 551 +0.01(+0.20%)
Jun 20, 2013 4.990 4.990 4.990 4.990 2,100 +0.00(+0.00%)
Jun 19, 2013 4.990 4.990 4.990 4.990 100 +0.30(+6.40%)
Jun 18, 2013 4.710 4.710 4.690 4.690 1,400 -0.21(-4.29%)
Jun 17, 2013 4.890 4.900 4.890 4.900 600 +0.30(+6.52%)
Jun 14, 2013 4.950 4.950 4.600 4.600 8,068 -0.30(-6.12%)
Jun 13, 2013 4.900 4.900 4.900 4.900 3,000 +0.00(+0.00%)
Jun 12, 2013 5.000 5.000 4.900 4.900 3,400 -0.09(-1.80%)
Jun 11, 2013 5.050 5.060 4.970 4.990 7,019 -0.11(-2.16%)
Jun 10, 2013 5.100 5.100 5.100 0 +0.00(+0.00%)
Jun 07, 2013 5.100 5.100 5.100 5.100 16,400 +0.00(+0.00%)
Jun 06, 2013 5.100 5.100 5.100 0 +0.00(+0.00%)
Jun 05, 2013 5.100 5.100 5.100 5.100 6,000 -0.05(-0.97%)
Jun 04, 2013 5.140 5.150 5.140 5.150 900 +0.00(+0.00%)
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.