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 29, 2016 9.100 9.400 9.100 9.340 22,036 +0.13(+1.41%)
Jan 28, 2016 9.120 9.430 9.120 9.210 8,680 +0.06(+0.66%)
Jan 27, 2016 9.120 9.160 9.070 9.150 3,300 -0.02(-0.22%)
Jan 26, 2016 9.170 9.220 9.050 9.170 3,400 -0.09(-0.97%)
Jan 25, 2016 9.600 9.600 9.260 9.260 9,100 -0.46(-4.73%)
Jan 21, 2016 9.720 9.720 9.720 0 +0.02(+0.21%)
Jan 20, 2016 9.750 9.800 9.700 9.700 15,926 -0.05(-0.51%)
Jan 19, 2016 9.850 9.850 9.750 9.750 4,517 -0.03(-0.31%)
Jan 18, 2016 9.790 9.790 9.780 9.780 2,743 -0.01(-0.10%)
Jan 15, 2016 9.810 9.810 9.780 9.790 7,500 -0.06(-0.61%)
Jan 14, 2016 9.820 9.850 9.790 9.850 4,066 -0.02(-0.20%)
Jan 13, 2016 9.810 9.940 9.810 9.870 1,033 -0.02(-0.20%)
Jan 12, 2016 10.00 10.01 9.810 9.890 41,992 -0.11(-1.10%)
Jan 11, 2016 10.00 10.05 9.950 10.00 22,939 +0.00(+0.00%)
Jan 08, 2016 9.990 10.01 9.990 10.00 15,034 +0.10(+1.01%)
Jan 07, 2016 9.850 9.910 9.810 9.900 7,215 +0.09(+0.92%)
Jan 06, 2016 9.840 9.850 9.810 9.810 1,345 -0.09(-0.91%)
Jan 05, 2016 9.920 9.920 9.900 9.900 729 +0.10(+1.02%)
Jan 04, 2016 9.890 9.900 9.750 9.800 7,100 -0.06(-0.61%)
Dec 31, 2015 9.860 9.860 9.860 0 +0.08(+0.82%)
Dec 30, 2015 9.810 9.810 9.780 9.780 499 +0.03(+0.31%)
Dec 29, 2015 9.750 9.800 9.750 9.750 4,200 +0.00(+0.00%)
Dec 24, 2015 9.750 9.750 9.750 0 -0.07(-0.71%)
Dec 23, 2015 9.850 9.850 9.820 9.820 1,236 +0.11(+1.13%)
Dec 22, 2015 9.950 9.950 9.710 9.710 2,850 -0.16(-1.62%)
Dec 21, 2015 9.700 9.870 9.700 9.870 2,400 +0.22(+2.28%)
Dec 18, 2015 9.620 9.770 9.620 9.650 6,430 +0.03(+0.31%)
Dec 17, 2015 9.760 9.760 9.620 9.620 21,373 -0.13(-1.33%)
Dec 16, 2015 9.930 9.930 9.710 9.750 16,650 -0.05(-0.51%)
Dec 15, 2015 9.910 9.910 9.800 9.800 700 -0.13(-1.31%)
Dec 14, 2015 9.850 9.850 9.930 2,172 +0.08(+0.81%)
Dec 11, 2015 9.850 9.850 9.850 9.850 2,100 +0.00(+0.00%)
Dec 10, 2015 9.990 9.990 9.850 9.850 8,481 -0.15(-1.50%)
Dec 09, 2015 9.720 10.01 9.710 10.00 16,910 +0.27(+2.77%)
Dec 08, 2015 10.04 10.10 9.730 9.730 2,030 -0.26(-2.60%)
Dec 07, 2015 10.05 10.18 9.900 9.990 2,739 -0.22(-2.15%)
Dec 04, 2015 9.750 10.21 9.700 10.21 5,519 +0.51(+5.26%)
Dec 03, 2015 10.00 10.00 9.650 9.700 3,552 -0.05(-0.51%)
Dec 02, 2015 9.760 9.800 9.750 9.750 2,540 -0.07(-0.71%)
Dec 01, 2015 9.910 9.930 9.810 9.820 119,521 -0.08(-0.81%)
Nov 30, 2015 9.930 10.00 9.900 9.900 14,876 +0.00(+0.00%)
Nov 26, 2015 9.900 9.900 9.900 60 -0.05(-0.50%)
Nov 25, 2015 9.910 9.950 9.910 9.950 10,673 +0.05(+0.51%)
Nov 24, 2015 9.910 9.950 9.900 9.900 4,600 +0.00(+0.00%)
Nov 23, 2015 9.900 9.900 3,950 +0.01(+0.10%)
Nov 20, 2015 9.850 9.920 9.850 9.890 5,000 -0.01(-0.10%)
Nov 19, 2015 9.900 9.940 9.810 9.900 4,723 +0.00(+0.00%)
Nov 18, 2015 9.750 9.910 9.750 9.900 6,700 +0.13(+1.33%)
Nov 17, 2015 9.750 9.840 9.750 9.770 4,992 -0.03(-0.31%)
Nov 16, 2015 9.790 9.900 9.790 9.800 4,265 +0.00(+0.00%)
Nov 13, 2015 9.800 9.850 9.650 9.800 6,266 +0.00(+0.00%)
Nov 12, 2015 9.900 9.900 9.760 9.800 0 -0.10(-1.01%)
Nov 11, 2015 9.900 9.900 9.900 9.900 1,290 -0.05(-0.50%)
Nov 10, 2015 9.950 9.950 9.760 9.950 3,720 +0.10(+1.02%)
Nov 09, 2015 9.920 9.920 9.780 9.850 7,397 -0.10(-1.01%)
Nov 06, 2015 10.00 10.00 9.950 9.950 3,850 -0.05(-0.50%)
Nov 05, 2015 10.06 10.10 10.00 10.00 6,619 -0.11(-1.09%)
Nov 04, 2015 10.25 10.37 9.900 10.11 19,797 -0.20(-1.94%)
Nov 03, 2015 10.61 10.61 10.26 10.31 6,111 +0.04(+0.39%)
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.