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 (%)
Oct 31, 2013 7.830 7.830 7.660 7.820 7,105 +0.07(+0.90%)
Oct 30, 2013 7.800 7.850 7.730 7.750 12,141 -0.10(-1.27%)
Oct 29, 2013 7.800 7.850 7.800 7.850 12,160 +0.02(+0.26%)
Oct 28, 2013 7.450 7.840 7.350 7.830 24,476 +0.37(+4.96%)
Oct 25, 2013 7.430 7.490 7.320 7.460 4,460 +0.07(+0.95%)
Oct 24, 2013 7.170 7.390 7.170 7.390 8,350 +0.05(+0.68%)
Oct 23, 2013 7.050 7.370 7.050 7.340 13,517 +0.24(+3.38%)
Oct 22, 2013 7.460 7.460 7.000 7.100 10,203 -0.43(-5.71%)
Oct 21, 2013 7.700 7.700 7.310 7.530 13,900 -0.18(-2.33%)
Oct 18, 2013 7.600 7.720 7.550 7.710 13,340 +0.21(+2.80%)
Oct 17, 2013 7.310 7.600 7.310 7.500 49,088 +0.19(+2.60%)
Oct 16, 2013 7.200 7.360 7.200 7.310 16,890 +0.11(+1.53%)
Oct 15, 2013 6.760 7.350 6.650 7.200 13,570 +0.70(+10.77%)
Oct 11, 2013 6.500 6.500 6.500 0 +0.20(+3.17%)
Oct 09, 2013 6.300 6.300 6.300 0 +0.10(+1.61%)
Oct 08, 2013 6.240 6.250 6.200 6.200 2,700 -0.04(-0.64%)
Oct 07, 2013 6.070 6.250 6.070 6.240 7,150 -0.01(-0.16%)
Oct 04, 2013 6.110 6.250 6.110 6.250 3,719 +0.14(+2.29%)
Oct 02, 2013 6.110 6.110 6.110 0 +0.00(+0.00%)
Oct 01, 2013 6.080 6.110 6.080 6.110 6,000 -0.03(-0.49%)
Sep 30, 2013 6.000 6.140 6.000 6.140 11,000 +0.09(+1.49%)
Sep 27, 2013 6.050 6.050 5.950 6.050 14,327 +0.00(+0.00%)
Sep 26, 2013 6.050 6.050 6.050 6.050 4,500 -0.03(-0.49%)
Sep 25, 2013 6.280 6.280 6.080 6.080 2,785 +0.03(+0.50%)
Sep 24, 2013 6.200 6.200 6.050 6.050 20,880 -0.15(-2.42%)
Sep 23, 2013 6.230 6.300 5.990 6.200 34,315 +0.40(+6.90%)
Sep 20, 2013 5.730 5.800 5.730 5.800 25,852 +0.07(+1.22%)
Sep 19, 2013 5.720 5.730 5.700 5.730 4,300 +0.08(+1.42%)
Sep 18, 2013 5.680 5.680 5.650 5.650 900 +0.00(+0.00%)
Sep 17, 2013 5.600 5.650 5.600 5.650 4,500 +0.05(+0.89%)
Sep 16, 2013 5.510 5.600 5.510 5.600 3,980 +0.09(+1.63%)
Sep 13, 2013 5.500 5.510 5.500 5.510 9,543 +0.04(+0.73%)
Sep 12, 2013 5.470 5.470 5.470 5.470 1,800 +0.02(+0.37%)
Sep 10, 2013 5.450 5.450 5.450 0 +0.03(+0.55%)
Sep 09, 2013 5.370 5.420 5.370 5.420 375 +0.02(+0.37%)
Sep 06, 2013 5.290 5.400 5.290 5.400 1,630 -0.05(-0.92%)
Sep 05, 2013 5.450 5.450 5.450 5.450 200 +0.05(+0.93%)
Sep 04, 2013 5.350 5.400 5.350 5.400 2,910 +0.00(+0.00%)
Sep 03, 2013 5.460 5.460 5.400 5.400 2,600 -0.06(-1.10%)
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%)
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.