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 (%)
May 29, 2009 2.490 2.530 2.490 2.530 3,200 +0.03(+1.20%)
May 28, 2009 2.500 2.500 2.500 47 +0.00(+0.00%)
May 27, 2009 2.500 2.500 2.500 2.500 1,508 +0.00(+0.00%)
May 26, 2009 2.690 2.690 2.500 2.500 2,564 -0.01(-0.40%)
May 25, 2009 2.490 2.560 2.490 2.510 4,698 -0.31(-10.99%)
May 22, 2009 2.890 2.890 2.480 2.820 7,760 +0.01(+0.36%)
May 21, 2009 2.810 2.810 2.810 2.810 3,000 +0.01(+0.36%)
May 20, 2009 2.730 2.800 2.730 2.800 4,000 -0.18(-6.04%)
May 19, 2009 2.890 2.980 2.890 2.980 10,519 +0.28(+10.37%)
May 15, 2009 2.410 2.700 2.410 2.700 685 -0.25(-8.47%)
May 14, 2009 2.950 2.950 2.950 45 +0.00(+0.00%)
May 13, 2009 2.510 2.950 2.510 2.950 11,063 +0.20(+7.27%)
May 12, 2009 2.440 2.750 2.350 2.750 6,034 +0.42(+18.03%)
May 11, 2009 2.300 2.330 2.300 2.330 5,000 +0.03(+1.30%)
May 08, 2009 2.300 2.300 2.300 2.300 300 +0.05(+2.22%)
May 07, 2009 2.250 2.250 2.250 2.250 5,000 +0.00(+0.00%)
May 06, 2009 2.280 2.350 2.250 2.250 10,910 -0.04(-1.75%)
May 05, 2009 2.310 2.310 2.290 2.290 2,600 +0.00(+0.00%)
May 04, 2009 2.290 2.290 2.290 2.290 600 -0.16(-6.53%)
May 01, 2009 2.450 2.450 2.450 2.450 566 +0.06(+2.51%)
Apr 30, 2009 2.150 2.450 2.150 2.390 18,160 +0.28(+13.27%)
Apr 29, 2009 2.100 2.110 2.100 2.110 6,560 +0.06(+2.93%)
Apr 28, 2009 2.060 2.060 2.050 2.050 1,035 -0.05(-2.38%)
Apr 27, 2009 2.110 2.110 2.100 2.100 800 +0.00(+0.00%)
Apr 24, 2009 2.090 2.100 2.090 2.100 3,600 +0.04(+1.94%)
Apr 23, 2009 2.060 2.060 2.060 2.060 300 +0.01(+0.49%)
Apr 22, 2009 2.050 2.050 2.050 2.050 2,100 -0.10(-4.65%)
Apr 17, 2009 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Apr 16, 2009 2.140 2.150 2.140 2.150 5,000 +0.01(+0.47%)
Apr 15, 2009 2.140 2.140 2.050 2.140 25,700 +0.05(+2.39%)
Apr 14, 2009 2.110 2.110 2.090 2.090 7,904 +0.09(+4.50%)
Apr 13, 2009 2.000 2.000 2.000 2.000 1,740 -0.01(-0.50%)
Apr 09, 2009 2.010 2.010 2.010 2.010 100 -0.02(-0.99%)
Apr 08, 2009 2.030 2.030 2.030 2.030 4,200 +0.02(+1.00%)
Apr 06, 2009 1.990 2.250 1.990 2.010 1 +0.00(+0.00%)
Apr 03, 2009 2.000 2.020 1.950 2.010 17,500 +0.01(+0.50%)
Apr 02, 2009 2.000 2.000 2.000 2.000 97,750 -0.01(-0.50%)
Apr 01, 2009 2.010 2.010 2.010 2.010 1,000 -0.01(-0.50%)
Mar 31, 2009 2.140 2.140 2.020 2.020 650 +0.01(+0.50%)
Mar 30, 2009 2.210 2.210 2.010 2.010 3,549 +0.00(+0.00%)
Mar 26, 2009 2.020 2.020 2.010 2.010 4,000 +0.01(+0.50%)
Mar 25, 2009 2.000 2.000 2.000 2.000 300 -0.01(-0.50%)
Mar 24, 2009 2.100 2.100 2.010 2.010 1,100 -0.09(-4.29%)
Mar 23, 2009 2.100 2.100 2.000 2.100 600 +0.10(+5.00%)
Mar 20, 2009 2.000 2.000 2.000 2.000 19,000 +0.09(+4.71%)
Mar 19, 2009 1.910 2.000 1.910 1.910 320 -0.09(-4.50%)
Mar 17, 2009 2.000 2.000 2.000 0 +0.00(+0.00%)
Mar 16, 2009 2.000 2.000 2.000 2.000 1,050 +0.00(+0.00%)
Mar 13, 2009 1.540 2.000 1.540 2.000 9,800 +0.47(+30.72%)
Mar 12, 2009 1.530 1.530 1.530 1.530 100 +0.03(+2.00%)
Mar 11, 2009 1.500 1.760 1.500 1.500 22,400 -0.10(-6.25%)
Mar 10, 2009 1.430 1.700 1.430 1.600 13,900 +0.03(+1.91%)
Mar 09, 2009 1.590 1.600 1.260 1.570 16,950 -0.08(-4.85%)
Mar 06, 2009 1.820 1.960 1.600 1.650 26,850 -0.30(-15.38%)
Mar 05, 2009 1.950 1.950 0 +0.00(+0.00%)
Mar 04, 2009 2.040 2.040 1.950 1.950 1,600 -0.01(-0.51%)
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.