Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Clarke (TSX: CKI )

17.60 UNCHANGED

Streaming Delayed Price Updated: 12:01 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	10.00	10.00	10.00	10.00	3,100	-0.01(-0.10%)
Oct 27, 2017		10.01	10.01	10.01	0	+0.21(+2.14%)
Oct 25, 2017		9.800	9.800	9.800	0	+0.20(+2.08%)
Oct 24, 2017	9.600	9.810	9.600	9.600	4,150	-0.30(-3.03%)
Oct 23, 2017	9.990	10.00	9.900	9.900	3,060	-0.10(-1.00%)
Oct 20, 2017	9.990	10.00	9.990	10.00	700	+0.01(+0.10%)
Oct 19, 2017	9.900	9.990	9.900	9.990	1,053	+0.09(+0.91%)
Oct 18, 2017	9.850	9.910	9.850	9.900	2,233	-0.10(-1.00%)
Oct 12, 2017		10.00	10.00	10.00	0	+0.10(+1.01%)
Oct 11, 2017	9.680	9.900	9.680	9.900	2,977	+0.20(+2.06%)
Oct 10, 2017	9.690	9.700	9.690	9.700	550	+0.00(+0.00%)
Oct 06, 2017	9.640	9.700	9.640	9.700	2,800	+0.10(+1.04%)
Oct 05, 2017	9.590	9.600	9.590	9.600	1,100	+0.07(+0.73%)
Oct 04, 2017	9.530	9.540	9.530	9.530	833	+0.00(+0.00%)
Oct 03, 2017	9.680	9.680	9.530	9.530	950	-0.07(-0.73%)
Sep 29, 2017		9.600	9.600	9.600	0	-0.10(-1.03%)
Sep 28, 2017	9.700	9.700	9.700	9.700	200	-0.05(-0.51%)
Sep 27, 2017	9.610	9.750	9.600	9.750	2,750	+0.15(+1.56%)
Sep 26, 2017	9.490	9.600	9.490	9.600	4,250	+0.26(+2.78%)
Sep 20, 2017		9.340	9.340	9.340	0	+0.01(+0.11%)
Sep 19, 2017	9.330	9.330	9.330	9.330	100	+0.02(+0.21%)
Sep 18, 2017	9.540	9.540	9.310	9.310	920	-0.03(-0.32%)
Sep 14, 2017		9.340	9.340	9.340	75	+0.00(+0.00%)
Sep 12, 2017		9.340	9.340	9.340	0	+0.04(+0.43%)
Sep 06, 2017		9.300	9.300	9.300	0	-0.21(-2.21%)
Sep 05, 2017	9.540	9.540	9.510	9.510	510	-0.02(-0.21%)
Sep 01, 2017	9.510	9.530	9.020	9.530	4,748	+0.03(+0.32%)
Aug 31, 2017	9.500	9.500	9.490	9.500	700	-0.10(-1.04%)
Aug 30, 2017	9.630	9.630	9.600	9.600	875	+0.02(+0.21%)
Aug 25, 2017		9.580	9.580	9.580	0	-0.19(-1.94%)
Aug 24, 2017	9.780	9.780	9.770	9.770	1,240	+0.00(+0.00%)
Aug 23, 2017	9.720	9.770	9.720	9.770	1,800	-0.08(-0.81%)
Aug 22, 2017	10.01	10.01	9.850	9.850	774	+0.00(+0.00%)
Aug 21, 2017	9.930	9.930	9.850	9.850	1,090	-0.06(-0.61%)
Aug 18, 2017	9.960	9.960	9.910	9.910	1,300	-0.19(-1.88%)
Aug 17, 2017	10.18	10.18	10.10	10.10	2,579	+0.25(+2.54%)
Aug 15, 2017		9.850	9.850	9.850	0	-0.35(-3.43%)
Aug 14, 2017	10.14	10.20	10.05	10.20	4,100	+0.06(+0.59%)
Aug 11, 2017	10.02	10.15	10.02	10.14	1,900	-0.01(-0.10%)
Aug 10, 2017	10.00	10.15	9.970	10.15	6,600	-1.85(-15.42%)
Aug 09, 2017	12.06	12.06	11.85	12.00	163,620	-0.06(-0.50%)
Aug 08, 2017	12.19	12.20	12.06	12.06	7,625	-0.14(-1.15%)
Aug 04, 2017	12.25	12.40	11.86	12.20	7,832	+0.01(+0.08%)
Aug 03, 2017	11.74	12.19	11.74	12.19	3,633	+0.99(+8.84%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Clarke (TSX: CKI )

Historical Prices