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 )

19.30 UNCHANGED

Streaming Delayed Price Updated: 2:16 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	8.500	8.500	8.500	8.500	3,800	+0.00(+0.00%)
May 28, 2021	8.500	8.500	8.400	8.500	4,750	-0.25(-2.86%)
May 27, 2021	8.750	8.750	8.750	8.750	500	+0.19(+2.22%)
May 26, 2021	8.690	8.750	8.560	8.560	750	+0.20(+2.39%)
May 25, 2021	8.500	8.500	8.360	8.360	3,200	+0.06(+0.72%)
May 21, 2021		8.300	8.300	8.300	0	-0.20(-2.35%)
May 20, 2021	8.260	8.500	8.250	8.500	19,045	+0.25(+3.03%)
May 19, 2021	8.250	8.250	8.240	8.250	14,500	-0.10(-1.20%)
May 18, 2021	8.260	8.350	8.250	8.350	5,500	+0.10(+1.21%)
May 17, 2021	8.300	8.300	8.250	8.250	1,500	+0.00(+0.00%)
May 12, 2021		8.250	8.250	8.250	0	-0.20(-2.37%)
May 10, 2021		8.450	8.450	8.450	0	-0.05(-0.59%)
May 07, 2021	8.500	8.650	8.500	8.500	700	-0.15(-1.73%)
May 06, 2021	8.550	8.650	8.550	8.650	6,048	+0.15(+1.76%)
May 05, 2021	8.510	8.510	8.500	8.500	4,500	+0.00(+0.00%)
May 04, 2021	8.500	8.510	8.500	8.500	6,400	-0.25(-2.86%)
May 03, 2021		8.750	8.750	8.750	35	+0.00(+0.00%)
Apr 30, 2021	8.720	8.750	8.720	8.750	4,850	+0.25(+2.94%)
Apr 27, 2021		8.500	8.500	8.500	0	+0.00(+0.00%)
Apr 26, 2021	8.500	8.500	8.500	8.500	2,055	+0.00(+0.00%)
Apr 23, 2021	8.400	8.500	8.400	8.500	2,100	+0.20(+2.41%)
Apr 22, 2021	8.300	8.300	8.300	8.300	7,600	-0.09(-1.07%)
Apr 21, 2021	8.390	8.390	8.390	8.390	600	-0.01(-0.12%)
Apr 20, 2021	8.350	8.400	8.350	8.400	1,700	-0.10(-1.18%)
Apr 19, 2021	8.500	8.510	8.310	8.500	3,275	+0.20(+2.41%)
Apr 16, 2021	8.260	8.300	8.260	8.300	200	+0.05(+0.61%)
Apr 15, 2021	8.650	8.650	8.250	8.250	76,300	-0.25(-2.94%)
Apr 14, 2021	8.170	8.500	8.160	8.500	9,505	+0.31(+3.79%)
Apr 12, 2021		8.190	8.190	8.190	0	-0.31(-3.65%)
Apr 09, 2021	8.010	8.500	7.850	8.500	20,500	+0.49(+6.12%)
Apr 08, 2021	8.010	8.010	8.010	8.010	400	+0.00(+0.00%)
Apr 07, 2021	8.100	8.100	8.010	8.010	400	-0.10(-1.23%)
Apr 06, 2021	8.100	8.110	8.100	8.110	200	+0.10(+1.25%)
Apr 05, 2021	8.000	8.010	8.000	8.010	1,600	-0.22(-2.67%)
Apr 01, 2021		8.230	8.230	8.230	0	+0.48(+6.19%)
Mar 31, 2021	7.850	7.900	7.750	7.750	22,300	-0.21(-2.64%)
Mar 30, 2021	8.000	8.000	7.750	7.960	7,850	+0.01(+0.13%)
Mar 29, 2021	7.950	7.950	7.950	7.950	300	-0.04(-0.50%)
Mar 26, 2021	7.990	7.990	7.990	7.990	400	-0.01(-0.12%)
Mar 25, 2021	8.000	8.000	8.000	8.000	4,300	+0.00(+0.00%)
Mar 24, 2021	7.880	8.100	7.880	8.000	1,870	+0.27(+3.49%)
Mar 23, 2021	7.720	7.730	7.720	7.730	400	+0.04(+0.52%)
Mar 19, 2021		7.690	7.690	7.690	0	-0.16(-2.04%)
Mar 18, 2021	7.620	7.850	7.620	7.850	1,300	+0.18(+2.35%)
Mar 17, 2021	7.670	7.670	7.670	7.670	100	+0.01(+0.13%)
Mar 16, 2021	7.900	7.900	7.570	7.660	419	-0.19(-2.42%)
Mar 15, 2021	7.850	7.850	7.850	7.850	100	+0.01(+0.13%)
Mar 12, 2021	7.720	7.840	7.720	7.840	305	+0.09(+1.16%)
Mar 11, 2021	7.450	7.900	7.450	7.750	2,629	+0.15(+1.97%)
Mar 10, 2021	7.600	7.600	7.590	7.600	3,400	-0.11(-1.43%)
Mar 09, 2021	7.710	7.710	7.700	7.710	1,000	+0.05(+0.65%)
Mar 08, 2021	7.300	8.000	7.300	7.660	9,512	+0.51(+7.13%)
Mar 05, 2021	7.100	7.150	7.100	7.150	2,600	+0.05(+0.70%)
Mar 04, 2021	7.180	7.180	7.050	7.100	800	+0.04(+0.57%)
Mar 03, 2021	7.100	7.110	7.060	7.060	4,914	+0.00(+0.00%)
Mar 02, 2021	7.060	7.060	7.060	7.060	300	-0.01(-0.14%)

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