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 (%)
Aug 31, 2012 4.250 4.250 4.250 0 -0.06(-1.39%)
Aug 30, 2012 4.250 4.310 4.250 4.310 12,100 +0.02(+0.47%)
Aug 29, 2012 4.290 4.290 4.290 0 +0.03(+0.70%)
Aug 27, 2012 4.080 4.260 4.080 4.260 1,900 +0.01(+0.24%)
Aug 24, 2012 4.150 4.250 4.150 4.250 1,700 +0.18(+4.42%)
Aug 23, 2012 4.070 4.070 4.070 4.070 1,700 +0.01(+0.25%)
Aug 22, 2012 4.020 4.060 4.020 4.060 1,225 -0.19(-4.47%)
Aug 21, 2012 4.250 4.250 4.250 4.250 13,000 +0.00(+0.00%)
Aug 20, 2012 4.300 4.300 4.250 4.250 4,125 -0.07(-1.62%)
Aug 17, 2012 4.320 4.320 4.320 65 +0.00(+0.00%)
Aug 16, 2012 4.320 4.320 4.320 4.320 2,000 -0.17(-3.79%)
Aug 15, 2012 4.350 4.490 4.350 4.490 451 +0.14(+3.22%)
Aug 14, 2012 4.200 4.370 4.200 4.350 5,701 +0.24(+5.84%)
Aug 13, 2012 3.930 4.110 3.930 4.110 22,615 +0.19(+4.85%)
Aug 11, 2012 3.920 3.920 3.920 3.920 0 +0.00(+0.00%)
Aug 10, 2012 3.920 3.920 3.920 3.920 0 +0.00(+0.00%)
Aug 09, 2012 3.850 3.920 3.850 3.920 6,100 +0.16(+4.26%)
Aug 08, 2012 3.760 3.760 3.760 0 +0.00(+0.00%)
Aug 07, 2012 3.910 3.910 3.760 3.760 5,000 -0.15(-3.84%)
Aug 03, 2012 3.910 3.910 3.910 0 +0.00(+0.00%)
Aug 02, 2012 3.910 3.910 3.910 3.910 1,500 +0.00(+0.00%)
Aug 01, 2012 3.910 3.910 3.910 0 +0.00(+0.00%)
Jul 31, 2012 3.950 3.950 3.860 3.910 11,305 -0.09(-2.25%)
Jul 30, 2012 4.000 4.000 4.000 4.000 1,000 +0.00(+0.00%)
Jul 27, 2012 4.000 4.000 4.000 4.000 3,039 +0.00(+0.00%)
Jul 26, 2012 4.000 4.000 4.000 4.000 3,300 +0.00(+0.00%)
Jul 25, 2012 4.000 4.000 4.000 65 +0.00(+0.00%)
Jul 24, 2012 4.000 4.000 4.000 4.000 1,000 +0.00(+0.00%)
Jul 23, 2012 4.000 4.000 4.000 0 +0.00(+0.00%)
Jul 20, 2012 4.010 4.010 4.000 4.000 42,045 +0.00(+0.00%)
Jul 19, 2012 4.000 4.010 4.000 4.000 3,101 +0.00(+0.00%)
Jul 18, 2012 4.000 4.000 4.000 4.000 1,500 +0.11(+2.83%)
Jul 17, 2012 3.890 3.890 3.890 3.890 391 +0.01(+0.26%)
Jul 16, 2012 3.880 3.880 3.880 3.880 200 +0.02(+0.52%)
Jul 13, 2012 3.860 3.860 3.860 3.860 750 +0.03(+0.78%)
Jul 12, 2012 3.830 3.830 3.830 0 +0.00(+0.00%)
Jul 11, 2012 3.830 3.830 3.830 3.830 0 +0.00(+0.00%)
Jul 10, 2012 3.900 3.900 3.830 3.830 3,800 +0.03(+0.79%)
Jul 09, 2012 3.900 3.900 3.770 3.800 2,280 +0.03(+0.80%)
Jul 06, 2012 3.770 3.770 3.770 3.770 213 -0.18(-4.56%)
Jul 05, 2012 3.950 3.950 3.950 0 +0.00(+0.00%)
Jul 04, 2012 3.950 3.950 3.950 0 +0.00(+0.00%)
Jul 03, 2012 3.840 3.950 3.840 3.950 600 +0.12(+3.13%)
Jun 29, 2012 3.830 3.830 3.830 0 +0.03(+0.79%)
Jun 28, 2012 3.750 3.800 3.750 3.800 500 +0.01(+0.26%)
Jun 27, 2012 3.840 3.840 3.780 3.790 15,600 -0.06(-1.56%)
Jun 26, 2012 3.900 3.900 3.850 3.850 2,780 -0.02(-0.52%)
Jun 25, 2012 4.010 4.010 3.820 3.870 9,458 -0.14(-3.49%)
Jun 22, 2012 4.000 4.010 4.000 4.010 1,900 +0.23(+6.08%)
Jun 21, 2012 3.880 3.880 3.780 3.780 1,800 -0.10(-2.58%)
Jun 20, 2012 3.760 3.890 3.750 3.880 2,262 -0.10(-2.51%)
Jun 19, 2012 3.980 3.980 3.980 3.980 145 +0.00(+0.00%)
Jun 18, 2012 3.960 3.980 3.960 3.980 1,500 +0.15(+3.92%)
Jun 15, 2012 3.810 3.830 3.810 3.830 1,050 -0.07(-1.79%)
Jun 14, 2012 3.900 3.900 3.900 3.900 869 +0.00(+0.00%)
Jun 13, 2012 3.900 3.900 3.900 3.900 100 +0.01(+0.26%)
Jun 12, 2012 3.870 3.890 3.870 3.890 1,125 +0.05(+1.30%)
Jun 11, 2012 3.840 3.840 3.840 3.840 373 -0.26(-6.34%)
Jun 08, 2012 4.100 4.110 4.100 4.100 1,051 +0.00(+0.00%)
Jun 07, 2012 4.090 4.100 4.090 4.100 14,400 +0.10(+2.50%)
Jun 06, 2012 4.030 4.030 4.000 4.000 900 +0.00(+0.00%)
Jun 05, 2012 4.000 4.000 4.000 4.000 10,000 +0.00(+0.00%)
Jun 04, 2012 4.000 4.000 4.000 4.000 2,374 +0.00(+0.00%)
Jun 02, 2012 4.180 4.180 4.000 4.000 2,982 +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.