Clarke (TSX: CKI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	10.17	10.20	10.15	10.20	1,690	-0.06(-0.58%)
Mar 30, 2015	10.23	10.26	10.20	10.26	7,039	+0.12(+1.18%)
Mar 27, 2015	10.22	10.29	10.14	10.14	6,150	-0.08(-0.78%)
Mar 26, 2015	10.28	10.29	10.22	10.22	5,660	+0.00(+0.00%)
Mar 25, 2015	10.26	10.28	10.22	10.22	10,803	-0.01(-0.10%)
Mar 24, 2015	10.27	10.27	10.15	10.23	6,805	+0.01(+0.10%)
Mar 23, 2015	10.20	10.28	10.20	10.22	13,161	+0.02(+0.20%)
Mar 20, 2015	10.20	10.22	10.18	10.20	10,973	+0.04(+0.39%)
Mar 19, 2015	10.15	10.24	10.14	10.16	17,900	+0.01(+0.10%)
Mar 18, 2015	10.15	10.19	10.15	10.15	24,938	+0.07(+0.69%)
Mar 17, 2015	10.13	10.14	10.08	10.08	10,282	-0.02(-0.20%)
Mar 16, 2015	10.10	10.14	10.10	10.10	6,126	-0.05(-0.49%)
Mar 13, 2015	10.09	10.17	10.09	10.15	18,535	-0.02(-0.20%)
Mar 12, 2015	10.16	10.20	10.15	10.17	4,700	+0.06(+0.59%)
Mar 11, 2015	10.10	10.15	10.06	10.11	10,198	+0.05(+0.50%)
Mar 10, 2015	10.11	10.11	10.06	10.06	9,014	-0.05(-0.49%)
Mar 09, 2015	10.23	10.23	10.11	10.11	3,487	-0.04(-0.39%)
Mar 06, 2015	10.21	10.21	10.13	10.15	5,052	-0.05(-0.49%)
Mar 05, 2015	10.23	10.24	10.18	10.20	7,839	+0.04(+0.39%)
Mar 04, 2015		10.20	9.970	10.16	12,320	+0.13(+1.30%)
Mar 03, 2015	10.07	10.08	9.950	10.03	18,977	-0.03(-0.30%)
Mar 02, 2015	10.09	10.10	9.910	10.06	16,744	-0.01(-0.10%)
Feb 27, 2015	10.08	10.08	9.950	10.07	20,145	-0.01(-0.10%)
Feb 26, 2015	9.850	10.09	9.850	10.08	117,919	+0.48(+5.00%)
Feb 25, 2015	9.610	9.640	9.560	9.600	18,035	-0.01(-0.10%)
Feb 24, 2015	9.700	9.770	9.600	9.610	29,721	-0.04(-0.41%)
Feb 23, 2015	9.860	9.860	9.640	9.650	17,543	-0.01(-0.10%)
Feb 20, 2015	9.710	9.900	9.660	9.660	6,962	+0.06(+0.63%)
Feb 19, 2015	9.680	9.705	9.600	9.600	12,287	-0.10(-1.03%)
Feb 18, 2015	9.750	9.780	9.570	9.700	21,122	-0.07(-0.72%)
Feb 17, 2015	10.09	10.09	9.750	9.770	18,744	-0.23(-2.30%)
Feb 13, 2015		10.00	10.00	10.00	0	-0.07(-0.70%)
Feb 12, 2015	10.18	10.31	10.06	10.07	12,706	-0.18(-1.76%)
Feb 11, 2015	10.14	10.25	10.14	10.25	4,640	+0.14(+1.38%)
Feb 10, 2015	10.45	10.50	10.11	10.11	5,331	-0.34(-3.25%)
Feb 09, 2015	10.46	10.54	10.38	10.45	8,898	+0.12(+1.16%)
Feb 06, 2015	10.44	10.44	10.30	10.33	1,910	-0.07(-0.67%)
Feb 05, 2015	9.750	10.50	9.750	10.40	33,573	+0.60(+6.12%)
Feb 04, 2015	9.960	10.31	9.800	9.800	21,902	-0.17(-1.71%)
Feb 03, 2015	9.640	9.980	9.610	9.970	27,642	+0.37(+3.85%)
Feb 02, 2015	9.520	9.650	9.520	9.600	7,200	+0.10(+1.05%)
Jan 30, 2015	9.600	9.640	9.500	9.500	8,558	-0.06(-0.63%)
Jan 29, 2015	9.500	9.610	9.490	9.560	11,501	+0.07(+0.74%)
Jan 28, 2015	9.540	9.550	9.490	9.490	2,607	+0.01(+0.11%)
Jan 27, 2015	9.520	9.620	9.480	9.480	16,772	+0.02(+0.21%)
Jan 26, 2015	9.530	9.550	9.460	9.460	16,315	-0.08(-0.84%)
Jan 23, 2015	9.470	9.670	9.460	9.540	21,951	+0.08(+0.85%)
Jan 22, 2015	9.470	9.500	9.460	9.460	8,710	-0.02(-0.21%)
Jan 21, 2015	9.470	9.490	9.460	9.480	9,900	+0.03(+0.32%)
Jan 20, 2015	9.500	9.500	9.450	9.450	37,191	-0.05(-0.53%)
Jan 19, 2015	9.460	9.500	9.460	9.500	12,000	+0.04(+0.42%)
Jan 16, 2015	9.470	9.500	9.460	9.460	12,823	-0.05(-0.53%)
Jan 15, 2015	9.470	9.510	9.460	9.510	9,442	+0.05(+0.53%)
Jan 14, 2015	9.510	9.510	9.460	9.460	9,762	-0.03(-0.32%)
Jan 13, 2015	9.470	9.500	9.470	9.490	9,365	+0.03(+0.32%)
Jan 12, 2015	9.430	9.550	9.430	9.460	70,238	+0.04(+0.42%)
Jan 09, 2015	9.550	9.550	9.400	9.420	49,703	-0.08(-0.84%)
Jan 08, 2015	9.740	9.850	9.400	9.500	63,652	-0.13(-1.35%)
Jan 07, 2015	9.760	9.770	9.610	9.630	19,910	-0.09(-0.93%)
Jan 06, 2015	9.800	9.900	9.700	9.720	6,528	-0.05(-0.51%)
Jan 05, 2015	9.890	10.00	9.620	9.770	31,621	-0.10(-1.01%)

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.