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 (%)
Jan 31, 2014 8.150 8.170 7.920 8.150 22,373 +0.10(+1.24%)
Jan 30, 2014 7.850 8.050 7.850 8.050 17,630 +0.24(+3.07%)
Jan 29, 2014 7.980 7.980 7.810 7.810 10,676 -0.19(-2.38%)
Jan 28, 2014 8.060 8.070 8.000 8.000 4,154 -0.01(-0.12%)
Jan 27, 2014 8.230 8.250 8.000 8.010 17,025 -0.14(-1.72%)
Jan 24, 2014 8.320 8.320 8.130 8.150 9,534 -0.11(-1.33%)
Jan 23, 2014 8.350 8.400 8.260 8.260 8,804 -0.13(-1.55%)
Jan 22, 2014 8.200 8.390 8.120 8.390 30,973 +0.19(+2.32%)
Jan 21, 2014 8.170 8.200 8.150 8.200 12,530 -0.02(-0.24%)
Jan 20, 2014 8.130 8.220 8.120 8.220 10,800 +0.07(+0.86%)
Jan 17, 2014 8.020 8.150 8.020 8.150 5,095 +0.09(+1.12%)
Jan 16, 2014 8.060 8.060 8.000 8.060 7,740 +0.00(+0.00%)
Jan 15, 2014 8.000 8.100 8.000 8.060 9,079 +0.06(+0.75%)
Jan 14, 2014 8.090 8.300 7.960 8.000 31,805 -0.05(-0.62%)
Jan 13, 2014 8.080 8.080 8.000 8.050 19,346 +0.05(+0.63%)
Jan 10, 2014 7.970 8.060 7.970 8.000 7,743 -0.03(-0.37%)
Jan 09, 2014 7.960 8.040 7.960 8.030 16,611 -0.02(-0.25%)
Jan 08, 2014 8.010 8.060 7.960 8.050 13,866 +0.05(+0.63%)
Jan 07, 2014 8.020 8.150 7.950 8.000 43,547 -0.01(-0.12%)
Jan 06, 2014 7.920 8.100 7.920 8.010 55,585 +0.02(+0.25%)
Jan 03, 2014 7.800 8.020 7.800 7.990 6,500 +0.24(+3.10%)
Jan 02, 2014 8.000 8.200 7.750 7.750 19,285 -0.24(-3.00%)
Dec 31, 2013 7.990 7.990 7.990 0 +0.03(+0.38%)
Dec 30, 2013 8.020 8.200 7.940 7.960 27,232 -0.04(-0.50%)
Dec 27, 2013 7.880 8.060 7.770 8.000 9,655 +0.05(+0.63%)
Dec 24, 2013 7.950 7.950 7.950 0 +0.02(+0.25%)
Dec 23, 2013 7.970 7.970 7.800 7.930 20,061 -0.06(-0.75%)
Dec 20, 2013 7.800 8.000 7.800 7.990 14,780 +0.19(+2.44%)
Dec 19, 2013 7.550 7.800 7.550 7.800 13,385 +0.25(+3.31%)
Dec 18, 2013 7.710 7.710 7.430 7.550 21,838 +0.00(+0.00%)
Dec 17, 2013 7.760 7.760 7.520 7.550 30,158 -0.14(-1.82%)
Dec 16, 2013 7.710 7.790 7.690 7.690 39,011 -0.02(-0.26%)
Dec 13, 2013 7.790 7.790 7.600 7.710 8,703 -0.08(-1.03%)
Dec 12, 2013 7.800 7.900 7.750 7.790 2,645 -0.01(-0.13%)
Dec 11, 2013 7.710 7.850 7.710 7.800 36,376 +0.12(+1.56%)
Dec 10, 2013 7.610 7.700 7.550 7.680 9,702 +0.09(+1.19%)
Dec 09, 2013 7.900 7.900 7.590 7.590 12,750 -0.34(-4.29%)
Dec 06, 2013 7.850 7.980 7.800 7.930 14,016 +0.02(+0.25%)
Dec 05, 2013 7.920 7.960 7.890 7.910 23,580 -0.01(-0.13%)
Dec 04, 2013 7.920 7.970 7.910 7.920 19,129 +0.02(+0.25%)
Dec 03, 2013 7.990 7.990 7.850 7.900 53,572 -0.06(-0.75%)
Dec 02, 2013 7.990 8.100 7.950 7.960 61,760 +0.11(+1.40%)
Nov 29, 2013 7.850 8.060 7.850 7.850 30,848 +0.05(+0.64%)
Nov 28, 2013 7.850 7.850 7.800 7.800 73,631 +0.01(+0.13%)
Nov 27, 2013 7.820 7.850 7.700 7.790 6,000 -0.06(-0.76%)
Nov 26, 2013 7.900 7.900 7.690 7.850 2,000 -0.05(-0.63%)
Nov 25, 2013 7.650 7.940 7.640 7.900 29,418 +0.28(+3.67%)
Nov 22, 2013 7.600 7.650 7.520 7.620 20,508 +0.07(+0.93%)
Nov 21, 2013 7.600 7.600 7.540 7.550 13,850 -0.05(-0.66%)
Nov 20, 2013 7.590 7.600 7.590 7.600 1,200 +0.01(+0.13%)
Nov 19, 2013 7.530 7.690 7.530 7.590 1,688 -0.05(-0.65%)
Nov 18, 2013 7.520 7.700 7.520 7.640 3,877 -0.05(-0.65%)
Nov 15, 2013 7.570 7.690 7.350 7.690 22,485 +0.28(+3.78%)
Nov 14, 2013 7.590 7.590 7.330 7.410 10,000 -0.23(-3.01%)
Nov 13, 2013 7.610 7.640 7.550 7.640 2,650 +0.02(+0.26%)
Nov 12, 2013 7.700 7.700 7.600 7.620 9,065 +0.00(+0.00%)
Nov 11, 2013 7.710 7.710 7.620 7.620 758 -0.17(-2.18%)
Nov 08, 2013 7.660 7.800 7.450 7.790 27,310 +0.04(+0.52%)
Nov 07, 2013 7.830 7.830 7.710 7.750 4,515 -0.05(-0.64%)
Nov 06, 2013 7.750 7.850 7.750 7.800 15,725 +0.09(+1.17%)
Nov 05, 2013 7.710 7.800 7.710 7.710 7,573 -0.09(-1.15%)
Nov 04, 2013 7.850 7.850 7.760 7.800 26,940 -0.04(-0.51%)
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.