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 (%)
May 30, 2008 6.270 6.590 6.270 6.380 6,895 -0.26(-3.92%)
May 29, 2008 6.640 6.640 6.640 6.640 600 +0.19(+2.95%)
May 28, 2008 6.450 6.450 6.360 6.450 6,060 +0.08(+1.26%)
May 27, 2008 6.280 6.420 6.160 6.370 10,899 +0.16(+2.58%)
May 26, 2008 6.240 6.380 6.210 6.210 9,647 -0.15(-2.36%)
May 23, 2008 6.450 6.450 6.300 6.360 27,330 -0.04(-0.63%)
May 22, 2008 6.260 6.440 6.260 6.400 133,779 +0.14(+2.24%)
May 21, 2008 6.260 6.330 6.260 6.260 15,400 +0.00(+0.00%)
May 20, 2008 6.270 6.300 6.160 6.260 52,195 -0.09(-1.42%)
May 19, 2008 6.360 6.370 6.300 6.350 165,433 +0.00(+0.00%)
May 16, 2008 6.360 6.370 6.300 6.350 165,433 +0.00(+0.00%)
May 15, 2008 6.400 6.400 6.310 6.350 27,936 -0.05(-0.78%)
May 14, 2008 6.160 6.500 6.160 6.400 38,743 -0.05(-0.78%)
May 13, 2008 6.600 6.750 6.450 6.450 38,782 -0.25(-3.73%)
May 12, 2008 6.700 6.750 6.700 6.700 11,081 +0.05(+0.75%)
May 09, 2008 6.590 6.650 6.560 6.650 5,184 +0.05(+0.76%)
May 08, 2008 6.600 6.750 6.530 6.600 8,688 -0.15(-2.22%)
May 07, 2008 6.700 6.750 6.700 6.750 3,350 -0.02(-0.30%)
May 06, 2008 6.520 6.770 6.510 6.770 32,571 +0.12(+1.80%)
May 05, 2008 6.770 6.770 6.510 6.650 35,715 -0.02(-0.30%)
May 02, 2008 6.820 6.910 6.670 6.670 7,148 -0.16(-2.34%)
May 01, 2008 6.940 6.940 6.830 6.830 3,550 +0.12(+1.79%)
Apr 30, 2008 6.740 6.940 6.710 6.710 8,465 -0.18(-2.61%)
Apr 29, 2008 6.980 6.980 6.890 6.890 27,700 +0.07(+1.03%)
Apr 28, 2008 6.770 7.070 6.770 6.820 7,980 +0.04(+0.59%)
Apr 25, 2008 6.960 7.000 6.760 6.780 36,840 -0.22(-3.14%)
Apr 24, 2008 6.780 7.000 6.780 7.000 5,100 +0.12(+1.74%)
Apr 23, 2008 6.850 6.880 6.780 6.880 7,724 +0.05(+0.73%)
Apr 22, 2008 7.000 7.070 6.760 6.830 25,800 -0.04(-0.58%)
Apr 21, 2008 6.990 7.000 6.810 6.870 22,800 -0.10(-1.43%)
Apr 18, 2008 6.750 6.980 6.750 6.970 19,700 +0.22(+3.26%)
Apr 17, 2008 6.520 6.800 6.520 6.750 12,372 +0.00(+0.00%)
Apr 16, 2008 6.630 6.750 6.500 6.750 10,684 +0.35(+5.47%)
Apr 15, 2008 6.300 6.500 6.300 6.400 31,719 +0.07(+1.11%)
Apr 14, 2008 6.050 6.330 6.050 6.330 6,718 +0.22(+3.60%)
Apr 11, 2008 6.220 6.220 6.040 6.110 11,780 -0.11(-1.77%)
Apr 10, 2008 6.200 6.290 6.150 6.220 7,700 +0.02(+0.32%)
Apr 09, 2008 6.530 6.530 6.200 6.200 7,904 -0.06(-0.96%)
Apr 08, 2008 6.240 6.450 6.240 6.260 12,895 -0.34(-5.15%)
Apr 07, 2008 6.490 6.670 6.450 6.600 18,780 +0.16(+2.48%)
Apr 04, 2008 6.490 6.490 6.350 6.440 1,900 +0.07(+1.10%)
Apr 03, 2008 6.480 6.490 6.250 6.370 25,120 +0.04(+0.63%)
Apr 02, 2008 6.140 6.440 6.130 6.330 35,789 +0.25(+4.11%)
Apr 01, 2008 6.130 6.250 6.080 6.080 14,344 +0.02(+0.33%)
Mar 31, 2008 6.250 6.250 6.020 6.060 6,733 -0.08(-1.30%)
Mar 28, 2008 6.200 6.200 6.140 6.140 3,781 -0.01(-0.16%)
Mar 27, 2008 5.890 6.240 5.890 6.150 22,080 +0.06(+0.99%)
Mar 26, 2008 6.280 6.280 6.010 6.090 13,756 +0.03(+0.50%)
Mar 25, 2008 6.150 6.150 6.000 6.060 194,700 -0.11(-1.78%)
Mar 24, 2008 6.010 6.250 6.010 6.170 11,658 +0.14(+2.32%)
Mar 21, 2008 5.900 6.030 5.800 6.030 29,088 +0.00(+0.00%)
Mar 20, 2008 5.900 6.030 5.800 6.030 29,088 +0.14(+2.38%)
Mar 19, 2008 5.790 5.890 5.790 5.890 4,150 +0.05(+0.86%)
Mar 18, 2008 5.780 5.900 5.780 5.840 7,800 +0.04(+0.69%)
Mar 17, 2008 5.780 5.800 5.720 5.800 28,080 -0.06(-1.02%)
Mar 14, 2008 5.850 5.870 5.770 5.860 11,000 -0.03(-0.51%)
Mar 13, 2008 5.800 5.890 5.700 5.890 73,419 +0.07(+1.20%)
Mar 12, 2008 5.830 5.910 5.750 5.820 13,224 +0.06(+1.04%)
Mar 11, 2008 5.650 5.870 5.640 5.760 19,750 +0.18(+3.23%)
Mar 10, 2008 5.700 5.780 5.550 5.580 61,350 -0.12(-2.11%)
Mar 07, 2008 5.820 5.830 5.650 5.700 36,364 -0.08(-1.38%)
Mar 06, 2008 5.950 5.990 5.630 5.780 9,890 -0.13(-2.20%)
Mar 05, 2008 6.020 6.030 5.910 5.910 73,350 -0.11(-1.83%)
Mar 04, 2008 6.090 6.110 5.900 6.020 43,003 -0.05(-0.82%)
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.