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 (%)
Sep 30, 2013	6.000	6.140	6.000	6.140	11,000	+0.09(+1.49%)
Sep 27, 2013	6.050	6.050	5.950	6.050	14,327	+0.00(+0.00%)
Sep 26, 2013	6.050	6.050	6.050	6.050	4,500	-0.03(-0.49%)
Sep 25, 2013	6.280	6.280	6.080	6.080	2,785	+0.03(+0.50%)
Sep 24, 2013	6.200	6.200	6.050	6.050	20,880	-0.15(-2.42%)
Sep 23, 2013	6.230	6.300	5.990	6.200	34,315	+0.40(+6.90%)
Sep 20, 2013	5.730	5.800	5.730	5.800	25,852	+0.07(+1.22%)
Sep 19, 2013	5.720	5.730	5.700	5.730	4,300	+0.08(+1.42%)
Sep 18, 2013	5.680	5.680	5.650	5.650	900	+0.00(+0.00%)
Sep 17, 2013	5.600	5.650	5.600	5.650	4,500	+0.05(+0.89%)
Sep 16, 2013	5.510	5.600	5.510	5.600	3,980	+0.09(+1.63%)
Sep 13, 2013	5.500	5.510	5.500	5.510	9,543	+0.04(+0.73%)
Sep 12, 2013	5.470	5.470	5.470	5.470	1,800	+0.02(+0.37%)
Sep 10, 2013		5.450	5.450	5.450	0	+0.03(+0.55%)
Sep 09, 2013	5.370	5.420	5.370	5.420	375	+0.02(+0.37%)
Sep 06, 2013	5.290	5.400	5.290	5.400	1,630	-0.05(-0.92%)
Sep 05, 2013	5.450	5.450	5.450	5.450	200	+0.05(+0.93%)
Sep 04, 2013	5.350	5.400	5.350	5.400	2,910	+0.00(+0.00%)
Sep 03, 2013	5.460	5.460	5.400	5.400	2,600	-0.06(-1.10%)
Aug 30, 2013		5.460	5.460	5.460	0	+0.04(+0.74%)
Aug 28, 2013		5.420	5.420	5.420	0	+0.13(+2.46%)
Aug 27, 2013	5.300	5.300	5.270	5.290	16,400	+0.01(+0.19%)
Aug 26, 2013	5.460	5.460	5.280	5.280	13,500	-0.12(-2.22%)
Aug 23, 2013	5.460	5.460	5.400	5.400	2,149	-0.07(-1.28%)
Aug 21, 2013		5.470	5.470	5.470	0	-0.20(-3.53%)
Aug 19, 2013		5.670	5.670	5.670	0	-0.05(-0.87%)
Aug 16, 2013	5.640	5.720	5.640	5.720	2,400	+0.22(+4.00%)
Aug 15, 2013	5.350	5.650	5.350	5.500	21,300	+0.00(+0.00%)
Aug 14, 2013	5.500	5.500	5.450	5.500	11,325	+0.01(+0.18%)
Aug 13, 2013	5.000	5.800	5.000	5.490	8,900	+0.59(+12.04%)
Aug 12, 2013	4.900	4.900	4.890	4.900	2,700	+0.05(+1.03%)
Aug 09, 2013	5.000	5.000	4.850	4.850	12,600	-0.15(-3.00%)
Aug 08, 2013	4.870	5.000	4.850	5.000	7,500	+0.14(+2.88%)
Aug 07, 2013	4.890	4.890	4.860	4.860	3,190	-0.02(-0.41%)
Aug 06, 2013	4.940	4.940	4.880	4.880	4,600	-0.06(-1.21%)
Aug 02, 2013		4.940	4.940	4.940	0	-0.01(-0.20%)
Aug 01, 2013	4.950	4.950	4.950	4.950	2,475	-0.11(-2.17%)
Jul 31, 2013	5.020	5.060	5.000	5.060	800	-0.07(-1.36%)
Jul 30, 2013	5.120	5.130	5.120	5.130	2,000	+0.03(+0.59%)
Jul 29, 2013	4.990	5.100	4.990	5.100	9,700	-0.01(-0.20%)
Jul 26, 2013	5.100	5.110	5.100	5.110	600	+0.20(+4.07%)
Jul 25, 2013		4.910	4.910	4.910	0	+0.00(+0.00%)
Jul 24, 2013	4.850	4.910	4.850	4.910	1,240	-0.09(-1.80%)
Jul 23, 2013	5.030	5.050	5.000	5.000	2,900	-0.05(-0.99%)
Jul 22, 2013	5.000	5.050	5.000	5.050	3,100	-0.05(-0.98%)
Jul 19, 2013	5.100	5.100	5.100	5.100	500	+0.10(+2.00%)
Jul 18, 2013	5.010	5.010	5.000	5.000	3,400	-0.20(-3.85%)
Jul 17, 2013	5.170	5.200	5.170	5.200	1,100	+0.30(+6.12%)
Jul 16, 2013		4.900	4.900	4.900	0	+0.00(+0.00%)
Jul 15, 2013	4.880	5.200	4.880	4.900	4,420	-0.10(-2.00%)
Jul 12, 2013	5.000	5.000	5.000	5.000	2,100	+0.00(+0.00%)
Jul 11, 2013		5.000	5.000	5.000	0	+0.00(+0.00%)
Jul 10, 2013	5.000	5.000	5.000	5.000	3,600	+0.00(+0.00%)
Jul 09, 2013	5.000	5.000	5.000	5.000	0	+0.00(+0.00%)
Jul 08, 2013	5.080	5.140	5.000	5.000	4,350	+0.00(+0.00%)
Jul 05, 2013	4.990	5.000	4.990	5.000	2,600	+0.01(+0.20%)
Jul 04, 2013		4.990	4.990	4.990	0	+0.00(+0.00%)
Jul 03, 2013	4.990	4.990	4.990	4.990	3,100	+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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Clarke (TSX: CKI )

Historical Prices