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, 2010 3.990 4.140 3.990 4.100 10,544 +0.25(+6.49%)
May 28, 2010 3.790 3.850 3.790 3.850 2,700 +0.14(+3.77%)
May 27, 2010 3.700 3.710 3.700 3.710 1,228 +0.04(+1.09%)
May 26, 2010 3.700 3.700 3.670 3.670 3,102 -0.03(-0.81%)
May 25, 2010 3.620 3.700 3.610 3.700 4,887 -0.05(-1.33%)
May 21, 2010 3.610 3.750 3.610 3.750 8,300 +0.10(+2.74%)
May 20, 2010 3.650 3.650 3.650 3.650 2,300 +0.04(+1.11%)
May 19, 2010 3.700 3.720 3.610 3.610 14,224 -0.06(-1.63%)
May 18, 2010 3.650 3.700 3.650 3.670 3,750 -0.08(-2.13%)
May 17, 2010 3.650 3.750 3.650 3.750 6,337 +0.10(+2.74%)
May 14, 2010 3.500 3.690 3.500 3.650 24,700 +0.10(+2.82%)
May 13, 2010 3.500 3.550 3.500 3.550 3,950 +0.09(+2.60%)
May 12, 2010 3.460 3.460 3.460 3.460 3,400 -0.04(-1.14%)
May 11, 2010 3.550 3.550 3.500 3.500 3,100 -0.19(-5.15%)
May 10, 2010 3.580 3.690 3.550 3.690 3,500 +0.04(+1.10%)
May 07, 2010 3.590 3.650 3.570 3.650 1,848 -0.08(-2.14%)
May 06, 2010 3.600 3.730 3.570 3.730 3,126 +0.13(+3.61%)
May 05, 2010 3.580 3.600 3.580 3.600 1,700 +0.04(+1.12%)
May 04, 2010 3.820 3.820 3.560 3.560 2,900 -0.03(-0.84%)
May 03, 2010 3.590 3.590 3.590 3.590 700 -0.02(-0.55%)
Apr 30, 2010 3.650 3.840 3.600 3.610 30,400 +0.01(+0.28%)
Apr 29, 2010 3.710 3.710 3.600 3.600 4,781 -0.10(-2.70%)
Apr 28, 2010 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Apr 27, 2010 3.840 3.840 3.650 3.700 13,400 -0.02(-0.54%)
Apr 26, 2010 3.690 3.720 3.610 3.720 9,813 +0.07(+1.92%)
Apr 23, 2010 3.650 3.650 3.650 3.650 4,343 +0.15(+4.29%)
Apr 22, 2010 3.500 3.500 3.500 3.500 3,078 +0.00(+0.00%)
Apr 21, 2010 3.500 3.500 3.500 3.500 1,400 +0.07(+2.04%)
Apr 20, 2010 3.430 3.430 3.430 3.430 38 +0.00(+0.00%)
Apr 19, 2010 3.430 3.430 3.430 3.430 4,509 -0.02(-0.58%)
Apr 16, 2010 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Apr 15, 2010 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Apr 14, 2010 3.450 3.500 3.390 3.450 11,130 -0.03(-0.86%)
Apr 13, 2010 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Apr 12, 2010 3.480 3.480 3.480 3.480 2,600 -0.01(-0.29%)
Apr 09, 2010 3.490 3.530 3.490 3.490 1,000 -0.04(-1.13%)
Apr 08, 2010 3.480 3.530 3.480 3.530 2,500 +0.04(+1.15%)
Apr 07, 2010 3.500 3.500 3.490 3.490 2,033 -0.08(-2.24%)
Apr 06, 2010 3.570 3.570 3.570 3.570 300 +0.10(+2.88%)
Apr 05, 2010 3.470 3.470 3.470 3.470 853 +0.00(+0.00%)
Apr 01, 2010 3.470 3.470 3.470 0 -0.01(-0.29%)
Mar 31, 2010 3.480 3.480 3.480 3.480 10 +0.00(+0.00%)
Mar 30, 2010 3.480 3.480 3.480 3.480 1,000 +0.01(+0.29%)
Mar 29, 2010 3.470 3.470 3.460 3.470 33,366 -0.03(-0.86%)
Mar 26, 2010 3.500 3.500 3.470 3.500 7,053 +0.03(+0.86%)
Mar 25, 2010 3.470 3.500 3.470 3.470 7,937 +0.00(+0.00%)
Mar 24, 2010 3.470 3.470 3.470 3.470 1,500 -0.03(-0.86%)
Mar 23, 2010 3.500 3.500 3.460 3.500 24,600 -0.02(-0.57%)
Mar 22, 2010 3.500 3.550 3.500 3.520 11,346 +0.06(+1.73%)
Mar 19, 2010 3.460 3.550 3.460 3.460 10,790 +0.00(+0.00%)
Mar 18, 2010 3.460 3.460 3.460 3.460 1,800 +0.00(+0.00%)
Mar 17, 2010 3.500 3.500 3.460 3.460 28,700 -0.01(-0.29%)
Mar 16, 2010 3.480 3.480 3.470 3.470 10,850 -0.01(-0.29%)
Mar 15, 2010 3.490 3.500 3.470 3.480 25,514 -0.01(-0.29%)
Mar 12, 2010 3.450 3.490 3.450 3.490 9,800 +0.04(+1.16%)
Mar 11, 2010 3.490 3.490 3.450 3.450 6,715 +0.00(+0.00%)
Mar 10, 2010 3.460 3.500 3.450 3.450 8,850 +0.00(+0.00%)
Mar 09, 2010 3.500 3.500 3.450 3.450 11,865 -0.04(-1.15%)
Mar 08, 2010 3.340 3.510 3.230 3.490 51,765 +0.24(+7.38%)
Mar 05, 2010 3.150 3.250 3.150 3.250 5,040 +0.10(+3.17%)
Mar 04, 2010 3.180 3.180 3.150 3.150 8,519 -0.01(-0.32%)
Mar 03, 2010 3.210 3.360 3.160 3.160 4,115 -0.04(-1.25%)
Mar 02, 2010 3.210 3.210 3.200 3.200 4,650 -0.01(-0.31%)
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.