Clarke (TSX: CKI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	18.25	18.70	18.25	18.60	62,733	+0.35(+1.92%)
May 30, 2007	18.34	18.34	18.10	18.25	39,491	+0.05(+0.27%)
May 29, 2007	17.91	18.34	17.91	18.20	155,143	+0.34(+1.90%)
May 25, 2007	17.93	17.95	17.80	17.86	10,800	+0.11(+0.62%)
May 24, 2007	17.92	17.92	17.66	17.75	35,960	-0.17(-0.95%)
May 23, 2007	17.89	17.98	17.88	17.92	28,355	+0.03(+0.17%)
May 22, 2007	18.00	18.00	17.81	17.89	42,836	-0.11(-0.61%)
May 21, 2007	17.99	18.00	17.97	18.00	47,370	+0.00(+0.00%)
May 18, 2007	17.99	18.00	17.97	18.00	47,370	+0.01(+0.06%)
May 17, 2007	18.02	18.02	17.83	17.99	46,417	-0.03(-0.17%)
May 16, 2007	18.02	18.02	17.99	18.02	44,483	+0.02(+0.11%)
May 15, 2007	17.94	18.02	17.90	18.00	29,856	+0.06(+0.33%)
May 14, 2007	17.70	18.00	17.40	17.94	30,680	+0.14(+0.79%)
May 11, 2007	17.93	17.93	17.55	17.80	86,335	-0.13(-0.73%)
May 10, 2007	17.41	18.01	17.41	17.93	78,180	+0.70(+4.06%)
May 09, 2007	17.60	17.60	17.23	17.23	59,888	-0.37(-2.10%)
May 08, 2007	17.63	17.65	17.60	17.60	23,925	-0.01(-0.06%)
May 07, 2007	17.57	17.61	17.37	17.61	40,230	+0.19(+1.09%)
May 04, 2007	17.51	17.51	17.37	17.42	20,127	-0.17(-0.97%)
May 03, 2007	17.37	17.62	17.21	17.59	32,654	+0.22(+1.27%)
May 02, 2007	17.35	17.37	17.15	17.37	11,967	+0.07(+0.40%)

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.