Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clarke (TSX: CKI )

17.50 +0.05 (+0.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 31, 2011 4.120 4.120 4.110 4.120 6,745 -0.09(-2.14%)
Oct 28, 2011 4.210 4.210 4.210 4.210 850 +0.08(+1.94%)
Oct 27, 2011 4.130 4.130 4.130 4.130 250 -0.11(-2.59%)
Oct 26, 2011 4.170 4.240 4.160 4.240 2,000 -0.01(-0.24%)
Oct 25, 2011 4.250 4.250 4.250 4.250 1,000 +0.10(+2.41%)
Oct 24, 2011 4.160 4.220 4.110 4.150 6,360 +0.02(+0.48%)
Oct 21, 2011 4.110 4.220 4.110 4.130 751 -0.08(-1.90%)
Oct 20, 2011 4.210 4.210 4.210 4.210 0 +0.00(+0.00%)
Oct 19, 2011 4.090 4.210 4.090 4.210 1,202 -0.19(-4.32%)
Oct 18, 2011 4.410 4.410 4.400 4.400 2,220 -0.10(-2.22%)
Oct 17, 2011 4.730 4.730 4.500 4.500 3,606 -0.19(-4.05%)
Oct 14, 2011 4.690 4.690 4.690 4.690 2 +0.00(+0.00%)
Oct 13, 2011 4.650 4.690 4.650 4.690 7,466 +0.09(+1.96%)
Oct 12, 2011 4.280 4.600 4.280 4.600 4,177 +0.35(+8.24%)
Oct 11, 2011 4.250 4.270 4.250 4.250 5,801 +0.01(+0.24%)
Oct 07, 2011 4.250 4.250 4.240 4.240 6,525 -0.05(-1.17%)
Oct 06, 2011 4.200 4.290 4.250 4.290 1,325 -0.01(-0.23%)
Oct 05, 2011 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Oct 04, 2011 4.500 4.500 4.300 4.300 13,585 -0.27(-5.91%)
Oct 03, 2011 4.580 4.580 4.570 4.570 444 -0.14(-2.97%)
Sep 30, 2011 4.710 4.710 4.710 4.710 100 +0.15(+3.29%)
Sep 29, 2011 4.600 4.600 4.560 4.560 17,950 -0.16(-3.39%)
Sep 28, 2011 4.720 4.720 4.720 4.720 257 +0.05(+1.07%)
Sep 27, 2011 4.630 4.670 4.630 4.670 5,835 +0.04(+0.86%)
Sep 26, 2011 4.800 4.810 4.620 4.630 17,231 -0.18(-3.74%)
Sep 23, 2011 4.730 4.810 4.730 4.810 4,871 +0.00(+0.00%)
Sep 22, 2011 4.810 4.810 4.810 0 +0.00(+0.00%)
Sep 21, 2011 4.810 4.810 4.810 0 +0.00(+0.00%)
Sep 20, 2011 4.800 4.810 4.800 4.810 5,200 +0.01(+0.21%)
Sep 19, 2011 4.790 4.800 4.790 4.800 16,450 +0.18(+3.90%)
Sep 16, 2011 4.630 4.630 4.620 4.620 500 -0.17(-3.55%)
Sep 15, 2011 4.750 4.800 4.750 4.790 6,700 +0.04(+0.84%)
Sep 14, 2011 4.750 4.750 4.750 4.750 98 +0.00(+0.00%)
Sep 13, 2011 4.750 4.750 4.710 4.750 10,771 +0.04(+0.85%)
Sep 12, 2011 4.750 4.750 4.700 4.710 14,900 -0.09(-1.87%)
Sep 09, 2011 4.670 4.800 4.650 4.800 13,000 +0.15(+3.23%)
Sep 08, 2011 4.650 4.650 4.650 4.650 30 +0.00(+0.00%)
Sep 07, 2011 4.650 4.650 4.650 4.650 1,901 -0.01(-0.21%)
Sep 06, 2011 4.640 4.720 4.640 4.660 1,902 +0.12(+2.64%)
Sep 02, 2011 4.520 4.660 4.520 4.540 3,649 -0.02(-0.44%)
Sep 01, 2011 4.560 4.560 4.560 4.560 319 -0.08(-1.72%)
Aug 31, 2011 4.640 4.640 4.640 0 +0.00(+0.00%)
Aug 30, 2011 4.620 4.640 4.620 4.640 3,497 -0.05(-1.07%)
Aug 29, 2011 4.680 4.690 4.680 4.690 7,191 +0.09(+1.96%)
Aug 26, 2011 4.550 4.650 4.540 4.600 7,037 +0.03(+0.66%)
Aug 25, 2011 4.700 4.700 4.520 4.570 2,150 -0.11(-2.35%)
Aug 24, 2011 4.500 4.680 4.500 4.680 22,318 +0.50(+11.96%)
Aug 23, 2011 4.110 4.200 4.110 4.180 5,160 +0.18(+4.50%)
Aug 22, 2011 3.970 4.000 3.970 4.000 90,300 -0.10(-2.44%)
Aug 19, 2011 4.080 4.100 4.080 4.100 16,850 +0.09(+2.24%)
Aug 18, 2011 3.930 4.010 3.910 4.010 8,550 +0.01(+0.25%)
Aug 17, 2011 3.810 4.000 3.810 4.000 5,254 +0.00(+0.00%)
Aug 16, 2011 4.000 4.000 4.000 96 +0.00(+0.00%)
Aug 15, 2011 4.010 4.010 4.000 4.000 2,842 -0.02(-0.50%)
Aug 12, 2011 4.240 4.240 4.020 4.020 2,800 -0.08(-1.95%)
Aug 11, 2011 4.100 4.100 4.100 4.100 120 +0.00(+0.00%)
Aug 10, 2011 4.040 4.250 4.040 4.100 11,746 +0.04(+0.99%)
Aug 09, 2011 3.960 4.060 3.950 4.060 6,850 -0.19(-4.47%)
Aug 08, 2011 4.250 4.250 4.250 4.250 1,400 -0.01(-0.23%)
Aug 05, 2011 4.480 4.480 4.250 4.260 14,000 -0.24(-5.33%)
Aug 04, 2011 4.290 4.550 4.290 4.500 3,485 +0.24(+5.63%)
Aug 03, 2011 4.410 4.420 4.250 4.260 7,664 -0.23(-5.12%)
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.