Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clarke (TSX: CKI )

19.30 UNCHANGED
Streaming Delayed Price Updated: 2:16 PM EDT, May 23, 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 (%)
Jan 31, 2013 4.700 4.700 4.700 0 +0.00(+0.00%)
Jan 30, 2013 4.700 4.700 4.700 4.700 450 +0.00(+0.00%)
Jan 29, 2013 4.700 4.750 4.690 4.700 8,200 -0.05(-1.05%)
Jan 28, 2013 4.750 4.750 4.750 0 +0.00(+0.00%)
Jan 25, 2013 4.750 4.750 4.750 0 +0.00(+0.00%)
Jan 24, 2013 4.750 4.750 4.750 0 +0.00(+0.00%)
Jan 23, 2013 4.750 4.750 4.750 0 +0.00(+0.00%)
Jan 22, 2013 4.700 4.800 4.700 4.750 5,190 +0.10(+2.15%)
Jan 21, 2013 4.650 4.650 4.650 0 +0.00(+0.00%)
Jan 18, 2013 4.710 4.710 4.650 4.650 4,702 -0.03(-0.64%)
Jan 17, 2013 4.680 4.680 4.680 4.680 1,000 -0.01(-0.21%)
Jan 16, 2013 4.690 4.690 4.690 4.690 1,000 +0.00(+0.00%)
Jan 15, 2013 4.690 4.690 4.690 4.690 100 +0.09(+1.96%)
Jan 14, 2013 4.600 4.600 4.600 4.600 100 +0.05(+1.10%)
Jan 11, 2013 4.550 4.550 4.550 0 +0.00(+0.00%)
Jan 10, 2013 4.550 4.550 4.550 0 +0.00(+0.00%)
Jan 09, 2013 4.550 4.550 4.550 4.550 413 -0.10(-2.15%)
Jan 08, 2013 4.650 4.650 4.650 0 +0.00(+0.00%)
Jan 07, 2013 4.640 4.650 4.640 4.650 600 -0.19(-3.93%)
Jan 04, 2013 4.840 4.840 4.840 4.840 0 +0.00(+0.00%)
Jan 03, 2013 4.840 4.840 4.840 4.840 0 +0.00(+0.00%)
Jan 02, 2013 4.680 4.840 4.770 4.840 1,631 +0.07(+1.47%)
Dec 31, 2012 4.770 4.770 4.770 0 +0.09(+1.92%)
Dec 28, 2012 4.680 4.680 4.680 4.680 0 +0.00(+0.00%)
Dec 27, 2012 4.680 4.680 4.680 4.680 0 +0.00(+0.00%)
Dec 24, 2012 4.680 4.680 4.680 0 -0.14(-2.90%)
Dec 21, 2012 4.810 4.820 4.810 4.820 457 +0.11(+2.34%)
Dec 20, 2012 4.710 4.710 4.710 0 +0.00(+0.00%)
Dec 19, 2012 4.710 4.710 4.710 4.710 900 +0.11(+2.39%)
Dec 18, 2012 4.600 4.600 4.600 4.600 2,200 +0.08(+1.77%)
Dec 17, 2012 4.490 4.520 4.400 4.520 10,950 +0.17(+3.91%)
Dec 14, 2012 4.260 4.350 4.260 4.350 1,416 +0.09(+2.11%)
Dec 13, 2012 4.360 4.360 4.260 4.260 3,623 -0.09(-2.07%)
Dec 12, 2012 4.410 4.410 4.350 4.350 4,950 -0.05(-1.14%)
Dec 11, 2012 4.550 4.550 4.400 4.400 8,520 -0.15(-3.30%)
Dec 10, 2012 4.460 4.550 4.460 4.550 2,674 +0.09(+2.02%)
Dec 07, 2012 4.460 4.460 4.460 4.460 1,428 +0.01(+0.22%)
Dec 06, 2012 4.460 4.460 4.450 4.450 4,710 -0.01(-0.22%)
Dec 05, 2012 4.390 4.470 4.390 4.460 4,155 +0.08(+1.83%)
Dec 04, 2012 4.380 4.380 4.380 4.380 3,317 +0.01(+0.23%)
Nov 30, 2012 4.460 4.500 4.370 4.370 13,610 -0.13(-2.89%)
Nov 29, 2012 4.370 4.500 4.350 4.500 8,500 +0.00(+0.00%)
Nov 28, 2012 4.500 4.500 4.500 4.500 1,052 +0.00(+0.00%)
Nov 27, 2012 4.500 4.500 4.500 0 +0.00(+0.00%)
Nov 26, 2012 4.500 4.520 4.500 4.500 715,923 +0.00(+0.00%)
Nov 24, 2012 4.490 4.500 4.490 4.500 2,591 +0.00(+0.00%)
Nov 23, 2012 4.490 4.500 4.490 4.500 2,591 +0.00(+0.00%)
Nov 22, 2012 4.500 4.500 4.500 4.500 30,400 +0.00(+0.00%)
Nov 21, 2012 4.510 4.510 4.500 4.500 3,789 +0.00(+0.00%)
Nov 20, 2012 4.500 4.500 4.500 4.500 400 +0.00(+0.00%)
Nov 19, 2012 4.500 4.500 4.500 0 +0.00(+0.00%)
Nov 16, 2012 4.350 4.500 4.340 4.500 10,810 +0.13(+2.97%)
Nov 15, 2012 4.350 4.370 4.340 4.370 20,835 +0.02(+0.46%)
Nov 14, 2012 4.600 4.600 4.350 4.350 10,672 -0.25(-5.43%)
Nov 13, 2012 4.600 4.600 4.600 4.600 2,200 -0.05(-1.08%)
Nov 12, 2012 4.640 4.650 4.640 4.650 1,175 +0.05(+1.09%)
Nov 09, 2012 4.620 4.620 4.600 4.600 2,715 -0.01(-0.22%)
Nov 08, 2012 4.610 4.610 4.590 4.610 5,700 +0.01(+0.22%)
Nov 07, 2012 4.640 4.660 4.600 4.600 6,129 -0.14(-2.95%)
Nov 06, 2012 4.700 4.740 4.700 4.740 8,202 +0.12(+2.60%)
Nov 05, 2012 4.640 4.650 4.620 4.620 5,850 +0.12(+2.67%)
Nov 02, 2012 4.500 4.500 4.500 0 +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.