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 (%)
Feb 27, 2015 10.08 10.08 9.950 10.07 20,145 -0.01(-0.10%)
Feb 26, 2015 9.850 10.09 9.850 10.08 117,919 +0.48(+5.00%)
Feb 25, 2015 9.610 9.640 9.560 9.600 18,035 -0.01(-0.10%)
Feb 24, 2015 9.700 9.770 9.600 9.610 29,721 -0.04(-0.41%)
Feb 23, 2015 9.860 9.860 9.640 9.650 17,543 -0.01(-0.10%)
Feb 20, 2015 9.710 9.900 9.660 9.660 6,962 +0.06(+0.63%)
Feb 19, 2015 9.680 9.705 9.600 9.600 12,287 -0.10(-1.03%)
Feb 18, 2015 9.750 9.780 9.570 9.700 21,122 -0.07(-0.72%)
Feb 17, 2015 10.09 10.09 9.750 9.770 18,744 -0.23(-2.30%)
Feb 13, 2015 10.00 10.00 10.00 0 -0.07(-0.70%)
Feb 12, 2015 10.18 10.31 10.06 10.07 12,706 -0.18(-1.76%)
Feb 11, 2015 10.14 10.25 10.14 10.25 4,640 +0.14(+1.38%)
Feb 10, 2015 10.45 10.50 10.11 10.11 5,331 -0.34(-3.25%)
Feb 09, 2015 10.46 10.54 10.38 10.45 8,898 +0.12(+1.16%)
Feb 06, 2015 10.44 10.44 10.30 10.33 1,910 -0.07(-0.67%)
Feb 05, 2015 9.750 10.50 9.750 10.40 33,573 +0.60(+6.12%)
Feb 04, 2015 9.960 10.31 9.800 9.800 21,902 -0.17(-1.71%)
Feb 03, 2015 9.640 9.980 9.610 9.970 27,642 +0.37(+3.85%)
Feb 02, 2015 9.520 9.650 9.520 9.600 7,200 +0.10(+1.05%)
Jan 30, 2015 9.600 9.640 9.500 9.500 8,558 -0.06(-0.63%)
Jan 29, 2015 9.500 9.610 9.490 9.560 11,501 +0.07(+0.74%)
Jan 28, 2015 9.540 9.550 9.490 9.490 2,607 +0.01(+0.11%)
Jan 27, 2015 9.520 9.620 9.480 9.480 16,772 +0.02(+0.21%)
Jan 26, 2015 9.530 9.550 9.460 9.460 16,315 -0.08(-0.84%)
Jan 23, 2015 9.470 9.670 9.460 9.540 21,951 +0.08(+0.85%)
Jan 22, 2015 9.470 9.500 9.460 9.460 8,710 -0.02(-0.21%)
Jan 21, 2015 9.470 9.490 9.460 9.480 9,900 +0.03(+0.32%)
Jan 20, 2015 9.500 9.500 9.450 9.450 37,191 -0.05(-0.53%)
Jan 19, 2015 9.460 9.500 9.460 9.500 12,000 +0.04(+0.42%)
Jan 16, 2015 9.470 9.500 9.460 9.460 12,823 -0.05(-0.53%)
Jan 15, 2015 9.470 9.510 9.460 9.510 9,442 +0.05(+0.53%)
Jan 14, 2015 9.510 9.510 9.460 9.460 9,762 -0.03(-0.32%)
Jan 13, 2015 9.470 9.500 9.470 9.490 9,365 +0.03(+0.32%)
Jan 12, 2015 9.430 9.550 9.430 9.460 70,238 +0.04(+0.42%)
Jan 09, 2015 9.550 9.550 9.400 9.420 49,703 -0.08(-0.84%)
Jan 08, 2015 9.740 9.850 9.400 9.500 63,652 -0.13(-1.35%)
Jan 07, 2015 9.760 9.770 9.610 9.630 19,910 -0.09(-0.93%)
Jan 06, 2015 9.800 9.900 9.700 9.720 6,528 -0.05(-0.51%)
Jan 05, 2015 9.890 10.00 9.620 9.770 31,621 -0.10(-1.01%)
Jan 02, 2015 9.990 9.990 9.870 9.870 4,050 -0.13(-1.30%)
Dec 31, 2014 10.00 10.00 10.00 0 +0.23(+2.35%)
Dec 30, 2014 9.760 9.900 9.760 9.770 4,723 +0.02(+0.21%)
Dec 29, 2014 10.18 10.18 9.750 9.750 11,090 -0.44(-4.32%)
Dec 24, 2014 10.19 10.19 10.19 0 +0.14(+1.39%)
Dec 23, 2014 9.600 10.05 9.600 10.05 22,493 +0.48(+5.02%)
Dec 22, 2014 9.610 9.610 9.570 9.570 4,279 -0.03(-0.31%)
Dec 19, 2014 9.580 9.620 9.530 9.600 12,927 +0.02(+0.21%)
Dec 18, 2014 9.520 9.730 9.520 9.580 53,719 +0.13(+1.38%)
Dec 17, 2014 9.420 9.460 9.260 9.450 25,720 +0.11(+1.18%)
Dec 16, 2014 9.400 9.340 9.340 16,383 +0.02(+0.21%)
Dec 15, 2014 9.430 9.480 9.310 9.320 5,517 +0.02(+0.22%)
Dec 12, 2014 9.350 9.440 9.280 9.300 20,269 -0.20(-2.11%)
Dec 11, 2014 9.300 9.500 9.290 9.500 8,885 +0.10(+1.06%)
Dec 10, 2014 9.610 9.610 9.290 9.400 36,001 -0.35(-3.59%)
Dec 09, 2014 9.640 9.750 9.420 9.750 14,358 -0.10(-1.02%)
Dec 08, 2014 9.490 9.850 9.270 9.850 19,399 +0.32(+3.36%)
Dec 05, 2014 9.920 9.960 9.420 9.530 17,988 -0.39(-3.93%)
Dec 04, 2014 9.990 9.990 9.920 9.920 16,985 -0.04(-0.40%)
Dec 03, 2014 10.03 10.08 9.940 9.960 17,744 +0.04(+0.40%)
Dec 02, 2014 9.900 10.11 9.880 9.920 25,076 +0.02(+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.