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 (%)
Aug 31, 2007 9.510 9.570 9.510 9.540 18,179 +0.11(+1.17%)
Aug 30, 2007 9.500 9.580 9.390 9.430 29,109 -0.07(-0.74%)
Aug 29, 2007 9.590 9.590 9.460 9.500 30,834 -0.09(-0.94%)
Aug 28, 2007 9.470 9.590 9.210 9.590 47,021 +0.24(+2.57%)
Aug 27, 2007 9.570 9.580 8.900 9.350 31,800 -0.27(-2.81%)
Aug 24, 2007 9.680 9.680 9.570 9.620 12,490 -0.06(-0.62%)
Aug 23, 2007 9.750 9.840 9.680 9.680 21,100 -0.07(-0.72%)
Aug 22, 2007 9.700 9.900 9.690 9.750 22,649 +0.08(+0.83%)
Aug 21, 2007 9.850 9.890 9.500 9.670 44,350 -0.18(-1.83%)
Aug 20, 2007 9.760 9.990 9.750 9.850 41,322 +0.18(+1.86%)
Aug 17, 2007 9.300 9.850 9.130 9.670 101,061 +0.59(+6.50%)
Aug 16, 2007 8.950 9.300 8.530 9.080 191,054 +0.08(+0.89%)
Aug 15, 2007 9.000 9.480 9.000 9.000 93,340 -0.40(-4.26%)
Aug 14, 2007 10.03 10.05 8.510 9.400 96,365 -0.54(-5.43%)
Aug 13, 2007 9.960 10.09 9.800 9.940 76,864 -0.13(-1.29%)
Aug 10, 2007 9.860 10.15 9.850 10.07 136,898 +0.12(+1.21%)
Aug 09, 2007 10.03 10.06 9.800 9.950 103,880 -0.18(-1.78%)
Aug 08, 2007 10.10 10.21 10.06 10.13 52,838 -0.01(-0.10%)
Aug 07, 2007 10.25 10.25 10.04 10.14 9,376 +0.05(+0.50%)
Aug 06, 2007 9.910 10.14 9.910 10.09 46,340 +0.00(+0.00%)
Aug 03, 2007 9.910 10.14 9.910 10.09 46,340 +0.13(+1.31%)
Aug 02, 2007 10.00 10.06 9.500 9.960 56,800 -0.10(-0.99%)
Aug 01, 2007 10.20 10.20 10.00 10.06 55,997 -0.14(-1.37%)
Jul 31, 2007 10.37 10.37 10.20 10.20 87,261 -0.08(-0.78%)
Jul 30, 2007 10.37 10.44 10.27 10.28 59,184 -0.02(-0.19%)
Jul 27, 2007 10.35 10.36 10.26 10.30 75,700 +0.04(+0.39%)
Jul 26, 2007 10.48 10.50 10.26 10.26 204,815 -0.34(-3.21%)
Jul 25, 2007 10.39 10.60 10.29 10.60 2,700 +0.31(+3.01%)
Jul 24, 2007 10.20 10.29 10.29 10.29 352 +0.11(+1.08%)
Jul 23, 2007 10.51 10.51 9.580 10.18 72,894 -0.40(-3.78%)
Jul 20, 2007 10.79 10.80 10.45 10.58 73,736 -0.14(-1.31%)
Jul 19, 2007 10.75 10.90 10.65 10.72 146,185 +0.06(+0.56%)
Jul 18, 2007 10.76 10.79 10.65 10.66 22,821 -0.08(-0.74%)
Jul 17, 2007 10.95 10.95 10.65 10.74 58,493 -0.20(-1.83%)
Jul 16, 2007 10.99 10.99 10.89 10.94 53,340 +0.03(+0.27%)
Jul 13, 2007 10.96 10.96 10.90 10.91 47,931 -0.04(-0.37%)
Jul 12, 2007 10.99 10.99 10.89 10.95 55,897 -0.04(-0.36%)
Jul 11, 2007 11.01 11.01 10.92 10.99 80,495 -0.02(-0.18%)
Jul 10, 2007 11.09 11.09 10.90 11.01 63,443 +0.06(+0.55%)
Jul 09, 2007 10.90 11.14 10.90 10.95 132,118 +0.06(+0.55%)
Jul 06, 2007 10.85 10.94 10.80 10.89 100,650 +0.00(+0.00%)
Jul 05, 2007 11.00 11.00 10.85 10.89 178,434 -0.11(-1.00%)
Jul 03, 2007 11.00 11.25 10.93 11.00 59,615 +0.11(+1.01%)
Jul 02, 2007 10.85 10.94 10.85 10.89 141,600 +0.00(+0.00%)
Jun 29, 2007 10.85 10.94 10.85 10.89 141,600 +0.04(+0.37%)
Jun 28, 2007 10.80 10.85 10.68 10.85 99,958 +0.02(+0.18%)
Jun 27, 2007 10.79 10.85 10.67 10.83 282,988 +0.23(+2.17%)
Jun 26, 2007 10.60 10.85 10.32 10.60 195,622 +0.00(+0.00%)
Jun 25, 2007 10.57 10.67 10.57 10.60 46,553 +0.04(+0.38%)
Jun 22, 2007 10.53 10.59 10.45 10.56 42,601 -0.04(-0.38%)
Jun 21, 2007 10.55 10.60 10.45 10.60 37,219 +0.05(+0.47%)
Jun 20, 2007 10.55 10.65 10.55 10.55 56,500 +0.00(+0.00%)
Jun 19, 2007 10.59 10.70 10.55 10.55 64,344 -0.08(-0.75%)
Jun 18, 2007 10.50 10.95 10.50 10.63 66,312 +0.15(+1.43%)
Jun 15, 2007 10.01 10.48 9.980 10.48 108,355 +0.47(+4.70%)
Jun 14, 2007 10.85 11.10 9.910 10.01 89,550 -9.97(-49.90%)
Jun 13, 2007 19.81 20.20 19.81 19.98 70,763 +0.03(+0.15%)
Jun 12, 2007 20.14 20.14 19.88 19.95 44,410 -0.20(-0.99%)
Jun 11, 2007 20.00 20.22 20.00 20.15 17,796 +0.15(+0.75%)
Jun 08, 2007 19.81 20.10 19.80 20.00 19,646 -0.12(-0.60%)
Jun 07, 2007 20.00 20.35 20.00 20.12 29,449 +0.22(+1.11%)
Jun 06, 2007 20.09 20.09 19.65 19.90 37,297 -0.19(-0.95%)
Jun 05, 2007 20.18 20.18 20.09 20.09 38,341 +0.19(+0.95%)
Jun 04, 2007 19.50 19.95 19.50 19.90 108,812 +0.60(+3.11%)
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.