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 31, 2013 5.010 5.010 5.000 5.000 1,700 -0.05(-0.99%)
May 30, 2013 5.050 5.050 5.050 5.050 16,600 -0.07(-1.37%)
May 29, 2013 5.160 5.160 5.120 5.120 3,820 -0.08(-1.54%)
May 28, 2013 5.020 5.200 5.020 5.200 3,988 -0.04(-0.76%)
May 27, 2013 5.090 5.250 5.090 5.240 1,522 +0.22(+4.38%)
May 24, 2013 4.990 5.020 4.990 5.020 43,445 +0.03(+0.60%)
May 23, 2013 4.990 4.990 4.990 4.990 1,000 +0.03(+0.60%)
May 22, 2013 4.930 4.960 4.930 4.960 301 -0.03(-0.60%)
May 21, 2013 4.980 4.990 4.980 4.990 500 -0.06(-1.19%)
May 17, 2013 5.050 5.050 5.050 0 +0.06(+1.20%)
May 16, 2013 4.990 4.990 4.990 4.990 400 +0.15(+3.10%)
May 15, 2013 4.580 4.880 4.580 4.840 27,928 +0.44(+10.00%)
May 13, 2013 4.370 4.400 4.370 4.400 3,310 +0.00(+0.00%)
May 10, 2013 4.400 4.400 4.400 4.400 1,000 -0.01(-0.23%)
May 09, 2013 4.410 4.410 4.410 4.410 3,110 +0.07(+1.61%)
May 08, 2013 4.340 4.340 4.340 0 +0.00(+0.00%)
May 07, 2013 4.340 4.340 4.340 4.340 200 +0.06(+1.40%)
May 06, 2013 4.400 4.400 4.280 4.280 1,400 -0.12(-2.73%)
May 03, 2013 4.420 4.420 4.250 4.400 9,929 +0.00(+0.00%)
May 02, 2013 4.400 4.400 4.400 4.400 130 +0.05(+1.15%)
May 01, 2013 4.350 4.350 4.350 0 +0.00(+0.00%)
Apr 30, 2013 4.500 4.500 4.350 4.350 1,600 -0.15(-3.33%)
Apr 29, 2013 4.500 4.500 4.500 4.500 1,115 +0.00(+0.00%)
Apr 26, 2013 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Apr 25, 2013 4.500 4.500 4.500 4.500 400 +0.00(+0.00%)
Apr 24, 2013 4.500 4.500 4.500 4.500 2,000 +0.02(+0.45%)
Apr 23, 2013 4.310 4.480 4.310 4.480 2,300 -0.07(-1.54%)
Apr 22, 2013 4.500 4.550 4.500 4.550 1,850 +0.05(+1.11%)
Apr 19, 2013 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Apr 18, 2013 4.490 4.500 4.490 4.500 4,774 +0.00(+0.00%)
Apr 17, 2013 4.330 4.500 4.330 4.500 1,300 -0.05(-1.10%)
Apr 16, 2013 4.550 4.550 4.550 0 +0.00(+0.00%)
Apr 15, 2013 4.550 4.550 4.550 56 +0.00(+0.00%)
Apr 12, 2013 4.560 4.570 4.550 4.550 1,900 -0.08(-1.73%)
Apr 11, 2013 4.530 4.640 4.530 4.630 4,200 -0.03(-0.64%)
Apr 10, 2013 4.660 4.660 4.660 4.660 129 -0.03(-0.64%)
Apr 09, 2013 4.700 4.700 4.690 4.690 270 -0.01(-0.21%)
Apr 08, 2013 4.710 4.710 4.700 4.700 2,253 -0.01(-0.21%)
Apr 05, 2013 4.710 4.710 4.710 4.710 500 -0.06(-1.26%)
Apr 04, 2013 4.770 4.770 4.770 0 +0.00(+0.00%)
Apr 03, 2013 4.800 4.800 4.770 4.770 7,600 -0.05(-1.04%)
Apr 02, 2013 4.830 4.830 4.820 4.820 1,500 -0.01(-0.21%)
Apr 01, 2013 4.830 4.830 4.830 4.830 1,000 +0.13(+2.77%)
Mar 28, 2013 4.700 4.700 4.700 0 +0.00(+0.00%)
Mar 27, 2013 4.580 4.700 4.580 4.700 4,650 +0.02(+0.43%)
Mar 26, 2013 4.600 4.680 4.600 4.680 7,975 +0.13(+2.86%)
Mar 25, 2013 4.550 4.550 4.550 4.550 450 +0.00(+0.00%)
Mar 22, 2013 4.550 4.550 4.540 4.550 1,230 +0.05(+1.11%)
Mar 21, 2013 4.500 4.500 4.500 0 +0.00(+0.00%)
Mar 20, 2013 4.520 4.520 4.500 4.500 12,835 -0.08(-1.75%)
Mar 19, 2013 4.760 4.760 4.450 4.580 9,178 -0.18(-3.78%)
Mar 18, 2013 4.760 4.760 4.760 4.760 200 +0.13(+2.81%)
Mar 15, 2013 4.600 4.630 4.600 4.630 5,600 +0.01(+0.22%)
Mar 14, 2013 4.630 4.650 4.620 4.620 7,640 +0.14(+3.12%)
Mar 13, 2013 4.480 4.480 4.480 4.480 0 +0.00(+0.00%)
Mar 12, 2013 4.480 4.480 4.480 0 +0.00(+0.00%)
Mar 11, 2013 4.480 4.480 4.480 70 +0.00(+0.00%)
Mar 08, 2013 4.460 4.480 4.460 4.480 2,171 +0.02(+0.45%)
Mar 07, 2013 4.520 4.520 4.450 4.460 6,075 -0.09(-1.98%)
Mar 06, 2013 4.550 4.550 4.550 0 +0.00(+0.00%)
Mar 05, 2013 4.600 4.600 4.500 4.550 16,450 -0.01(-0.22%)
Mar 04, 2013 4.560 4.560 4.560 0 +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.