Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clarke (TSX: CKI )

18.80 -0.07 (-0.37%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 17, 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, 2016 10.01 10.01 10.01 50 -0.04(-0.40%)
May 27, 2016 9.710 10.05 9.710 10.05 4,692 +0.01(+0.10%)
May 26, 2016 9.950 10.04 9.950 10.04 12,090 +0.24(+2.45%)
May 25, 2016 9.800 9.800 9.720 9.800 3,475 +0.05(+0.51%)
May 24, 2016 9.710 9.790 9.710 9.750 2,571 -0.10(-1.02%)
May 20, 2016 9.850 9.850 9.850 0 +0.00(+0.00%)
May 19, 2016 9.910 9.910 9.850 9.850 1,000 -0.14(-1.40%)
May 18, 2016 9.860 9.990 9.860 9.990 1,200 -0.04(-0.40%)
May 17, 2016 10.04 10.04 10.03 10.03 1,150 +0.02(+0.20%)
May 13, 2016 10.01 10.01 10.01 0 +0.00(+0.00%)
May 12, 2016 9.920 10.03 9.860 10.01 19,115 +0.06(+0.60%)
May 11, 2016 9.770 9.950 9.750 9.950 1,800 +0.20(+2.05%)
May 09, 2016 9.750 9.750 9.750 0 +0.25(+2.63%)
May 06, 2016 9.620 9.620 9.500 9.500 7,130 -0.25(-2.56%)
May 05, 2016 9.800 9.800 9.750 9.750 3,300 +0.08(+0.83%)
May 03, 2016 9.670 9.670 9.670 0 -0.11(-1.12%)
May 02, 2016 9.790 9.790 9.780 9.780 2,449 +0.01(+0.10%)
Apr 29, 2016 9.800 9.800 9.770 9.770 1,420 -0.13(-1.31%)
Apr 28, 2016 9.870 9.920 9.870 9.900 4,220 +0.03(+0.30%)
Apr 27, 2016 9.870 9.870 9.800 9.870 5,510 +0.06(+0.61%)
Apr 26, 2016 9.650 9.810 9.650 9.810 6,875 +0.26(+2.72%)
Apr 25, 2016 9.310 9.600 9.300 9.550 7,355 +0.10(+1.06%)
Apr 22, 2016 9.380 9.450 9.380 9.450 700 -0.07(-0.74%)
Apr 21, 2016 9.360 9.520 9.360 9.520 884 -0.08(-0.83%)
Apr 20, 2016 9.450 9.600 9.450 9.600 2,667 +0.13(+1.37%)
Apr 19, 2016 9.370 9.470 9.370 9.470 12,351 +0.10(+1.07%)
Apr 18, 2016 9.320 9.370 9.320 9.370 417 +0.02(+0.21%)
Apr 14, 2016 9.350 9.350 9.350 0 +0.02(+0.21%)
Apr 13, 2016 9.330 9.370 9.320 9.330 2,033 +0.07(+0.76%)
Apr 12, 2016 9.150 9.260 9.150 9.260 4,040 +0.11(+1.20%)
Apr 11, 2016 9.290 9.290 9.150 9.150 1,141 -0.06(-0.65%)
Apr 08, 2016 9.210 9.210 9.210 9.210 320 +0.01(+0.11%)
Apr 07, 2016 9.210 9.210 9.150 9.200 3,359 +0.00(+0.00%)
Apr 06, 2016 9.260 9.260 9.200 9.200 500 -0.05(-0.54%)
Apr 05, 2016 9.340 9.340 9.250 9.250 3,185 +0.05(+0.54%)
Apr 04, 2016 9.140 9.200 9.140 9.200 4,600 +0.10(+1.10%)
Mar 31, 2016 9.100 9.100 9.100 0 +0.00(+0.00%)
Mar 30, 2016 9.110 9.110 9.080 9.100 2,452 -0.01(-0.11%)
Mar 29, 2016 9.110 9.110 9.110 9.110 1,100 -0.03(-0.33%)
Mar 28, 2016 9.140 9.140 9.140 9.140 233 +0.07(+0.77%)
Mar 24, 2016 9.070 9.070 9.070 0 -0.05(-0.55%)
Mar 23, 2016 9.130 9.130 9.110 9.120 2,399 -0.03(-0.33%)
Mar 22, 2016 9.300 9.300 9.150 9.150 1,900 -0.05(-0.54%)
Mar 21, 2016 9.170 9.200 9.150 9.200 3,580 +0.04(+0.44%)
Mar 18, 2016 9.200 9.200 9.160 9.160 1,515 -0.04(-0.43%)
Mar 17, 2016 9.200 9.210 9.160 9.200 7,100 +0.00(+0.00%)
Mar 16, 2016 9.210 9.210 9.200 9.200 3,050 +0.01(+0.11%)
Mar 15, 2016 9.210 9.220 9.150 9.190 3,532 -0.08(-0.86%)
Mar 14, 2016 9.220 9.270 9.200 9.270 1,800 +0.00(+0.00%)
Mar 11, 2016 9.250 9.270 9.250 9.270 5,200 +0.06(+0.65%)
Mar 10, 2016 9.400 9.400 9.200 9.210 6,300 +0.01(+0.11%)
Mar 09, 2016 9.450 9.450 9.200 9.200 2,820 -0.20(-2.13%)
Mar 08, 2016 9.450 9.520 9.400 9.400 500 -0.20(-2.08%)
Mar 07, 2016 9.300 9.600 9.300 9.600 10,900 +0.35(+3.78%)
Mar 04, 2016 9.200 9.300 9.200 9.250 1,890 +0.05(+0.54%)
Mar 02, 2016 9.200 9.200 9.200 2 +0.07(+0.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.