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, 2012 4.600 4.700 4.410 4.410 5,234 -0.15(-3.29%)
Oct 30, 2012 4.560 4.560 4.560 0 +0.00(+0.00%)
Oct 29, 2012 4.560 4.560 4.560 4.560 487 -0.09(-1.94%)
Oct 26, 2012 4.650 4.650 4.650 4.650 1,000 +0.00(+0.00%)
Oct 25, 2012 4.640 4.650 4.640 4.650 5,305 +0.10(+2.20%)
Oct 24, 2012 4.550 4.550 4.550 4.550 1,000 +0.00(+0.00%)
Oct 23, 2012 4.570 4.570 4.510 4.550 1,800 -0.02(-0.44%)
Oct 19, 2012 4.570 4.570 4.570 4.570 1,200 +0.06(+1.33%)
Oct 18, 2012 4.510 4.510 4.510 4.510 0 +0.00(+0.00%)
Oct 17, 2012 4.550 4.600 4.510 4.510 16,337 -0.04(-0.88%)
Oct 16, 2012 4.550 4.550 4.550 4.550 591 +0.05(+1.11%)
Oct 15, 2012 4.650 4.650 4.500 4.500 14,900 -0.15(-3.23%)
Oct 12, 2012 4.650 4.650 4.650 0 +0.00(+0.00%)
Oct 11, 2012 4.550 4.650 4.550 4.650 2,680 +0.14(+3.10%)
Oct 10, 2012 4.510 4.510 4.510 4.510 406 -0.05(-1.10%)
Oct 09, 2012 4.560 4.560 4.560 0 +0.00(+0.00%)
Oct 05, 2012 4.560 4.560 4.560 0 +0.00(+0.00%)
Oct 04, 2012 4.600 4.740 4.560 4.560 6,753 -0.04(-0.87%)
Oct 03, 2012 4.600 4.600 4.600 4.600 2,000 +0.00(+0.00%)
Oct 02, 2012 4.500 4.600 4.500 4.600 3,000 +0.19(+4.31%)
Oct 01, 2012 4.410 4.410 4.410 4.410 0 +0.00(+0.00%)
Sep 28, 2012 4.410 4.410 4.410 0 +0.00(+0.00%)
Sep 27, 2012 4.410 4.410 4.410 0 +0.00(+0.00%)
Sep 26, 2012 4.450 4.450 4.400 4.410 16,881 -0.06(-1.34%)
Sep 25, 2012 4.400 4.470 4.400 4.470 7,042 +0.07(+1.59%)
Sep 24, 2012 4.400 4.420 4.400 4.400 8,560 -0.05(-1.12%)
Sep 21, 2012 4.430 4.450 4.430 4.450 24,000 +0.02(+0.45%)
Sep 20, 2012 4.400 4.430 4.400 4.430 2,407 -0.02(-0.45%)
Sep 19, 2012 4.400 4.450 4.400 4.450 2,200 +0.17(+3.97%)
Sep 18, 2012 4.280 4.280 4.280 4.280 1,195 +0.03(+0.71%)
Sep 17, 2012 4.250 4.250 4.250 59 +0.00(+0.00%)
Sep 14, 2012 4.350 4.350 4.250 4.250 4,076 -0.09(-2.07%)
Sep 13, 2012 4.350 4.350 4.340 4.340 2,350 -0.01(-0.23%)
Sep 12, 2012 4.330 4.350 4.330 4.350 1,632 +0.05(+1.16%)
Sep 11, 2012 4.150 4.300 4.150 4.300 6,088 +0.15(+3.61%)
Sep 10, 2012 4.150 4.150 4.150 0 +0.00(+0.00%)
Sep 07, 2012 4.160 4.160 4.150 4.150 2,300 +0.05(+1.22%)
Sep 06, 2012 4.100 4.100 4.100 4.100 650 +0.00(+0.00%)
Sep 05, 2012 4.120 4.120 4.100 4.100 800 -0.01(-0.24%)
Sep 04, 2012 4.030 4.110 3.970 4.110 5,750 -0.14(-3.29%)
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%)
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.