Clarke (TSX: CKI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014		10.71	10.71	10.71	0	+0.19(+1.81%)
Jun 27, 2014	10.63	10.63	10.52	10.52	5,071	+0.09(+0.86%)
Jun 26, 2014	10.32	10.65	10.32	10.43	13,734	+0.00(+0.00%)
Jun 25, 2014	10.58	10.58	10.38	10.43	11,344	-0.21(-1.97%)
Jun 24, 2014	10.54	10.65	10.45	10.64	68,715	+0.09(+0.85%)
Jun 23, 2014	10.55	10.63	10.45	10.55	20,605	-0.01(-0.09%)
Jun 20, 2014	10.62	10.62	10.55	10.56	22,460	+0.00(+0.00%)
Jun 19, 2014	10.55	10.67	10.55	10.56	25,415	+0.05(+0.48%)
Jun 18, 2014	10.68	10.70	10.25	10.51	57,335	-0.15(-1.41%)
Jun 17, 2014	10.63	10.66	10.50	10.66	182,534	+0.03(+0.28%)
Jun 16, 2014	10.59	10.66	10.52	10.63	55,938	+0.11(+1.05%)
Jun 13, 2014	10.07	10.52	10.07	10.52	16,151	+0.40(+3.95%)
Jun 12, 2014	10.50	10.50	10.04	10.12	34,630	-0.38(-3.62%)
Jun 11, 2014	10.52	10.55	10.50	10.50	6,407	-0.12(-1.13%)
Jun 10, 2014	10.65	10.65	10.60	10.62	11,616	+0.06(+0.57%)
Jun 06, 2014	10.74	10.75	10.51	10.56	29,311	-0.14(-1.31%)
Jun 05, 2014	10.56	10.75	10.56	10.70	46,005	+0.07(+0.66%)
Jun 04, 2014	10.59	10.63	10.39	10.63	150,622	+0.00(+0.00%)
Jun 03, 2014	10.65	10.65	10.50	10.63	30,059	-0.02(-0.19%)
Jun 02, 2014	10.48	10.70	10.25	10.65	45,721	+0.29(+2.80%)
May 30, 2014	10.17	10.40	10.05	10.36	54,939	+0.25(+2.47%)
May 29, 2014	9.700	10.15	9.500	10.11	244,030	+0.54(+5.64%)
May 28, 2014	9.190	9.610	9.100	9.570	41,592	+0.44(+4.82%)
May 27, 2014	9.200	9.250	9.000	9.130	79,333	-0.06(-0.65%)
May 26, 2014	9.230	9.240	9.080	9.190	19,156	+0.12(+1.32%)
May 23, 2014	8.760	9.100	8.760	9.070	57,152	+0.27(+3.07%)
May 22, 2014	8.650	8.930	8.650	8.800	31,610	+0.25(+2.92%)
May 21, 2014	8.660	8.660	8.500	8.550	19,761	-0.10(-1.16%)
May 20, 2014	8.880	8.880	8.630	8.650	16,335	-0.14(-1.59%)
May 16, 2014	8.790	8.790	8.790	8.790	0	-0.04(-0.45%)
May 15, 2014	8.880	9.000	8.660	8.830	53,220	-0.04(-0.45%)
May 14, 2014	8.900	9.000	8.770	8.870	28,043	-0.10(-1.11%)
May 13, 2014	9.100	9.100	8.950	8.970	56,333	-0.10(-1.10%)
May 12, 2014	8.780	9.110	8.780	9.070	29,675	+0.29(+3.30%)
May 09, 2014	8.650	9.000	8.650	8.780	78,362	+0.23(+2.69%)
May 08, 2014	9.150	9.150	8.170	8.550	76,076	-0.55(-6.04%)
May 07, 2014	8.910	9.100	8.850	9.100	53,487	+0.20(+2.25%)
May 06, 2014	9.150	9.240	8.900	8.900	44,208	-0.18(-1.98%)
May 05, 2014	8.400	9.300	8.400	9.080	112,189	+0.71(+8.48%)
May 02, 2014	8.300	8.520	8.300	8.370	25,697	-0.08(-0.95%)
May 01, 2014	8.590	8.610	8.450	8.450	22,567	-0.23(-2.65%)
Apr 30, 2014	8.550	8.700	8.500	8.680	61,897	+0.08(+0.93%)
Apr 29, 2014	8.530	8.600	8.500	8.600	29,733	+0.00(+0.00%)
Apr 28, 2014	8.530	8.615	8.460	8.600	49,095	+0.00(+0.00%)
Apr 25, 2014	8.450	8.600	8.450	8.600	30,600	+0.11(+1.30%)
Apr 24, 2014	8.500	8.510	8.450	8.490	30,272	-0.04(-0.47%)
Apr 23, 2014	8.500	8.690	8.450	8.530	34,174	+0.08(+0.95%)
Apr 22, 2014	8.210	8.520	8.210	8.450	42,051	+0.24(+2.92%)
Apr 21, 2014	8.330	8.340	8.210	8.210	9,500	-0.11(-1.32%)
Apr 17, 2014		8.320	8.320	8.320	0	-0.19(-2.23%)
Apr 16, 2014	8.250	8.540	8.250	8.510	14,612	+0.36(+4.42%)
Apr 15, 2014	8.220	8.360	8.150	8.150	32,346	-0.12(-1.45%)
Apr 14, 2014	8.200	8.360	8.200	8.270	40,714	+0.06(+0.73%)
Apr 11, 2014	8.160	8.300	8.150	8.210	26,728	+0.04(+0.49%)
Apr 10, 2014	8.180	8.320	8.100	8.170	29,561	+0.00(+0.00%)
Apr 09, 2014	8.250	8.250	8.160	8.170	7,002	-0.09(-1.09%)
Apr 08, 2014	8.180	8.280	8.140	8.260	12,167	+0.09(+1.10%)
Apr 07, 2014	8.320	8.320	8.100	8.170	76,138	-0.12(-1.45%)
Apr 04, 2014	8.250	8.300	8.250	8.290	88,700	+0.04(+0.48%)
Apr 03, 2014	8.300	8.330	8.220	8.250	87,892	+0.00(+0.00%)
Apr 02, 2014	8.200	8.280	8.200	8.250	34,455	+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.