|
 CKFR - [Ticker: CKFR] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CKFR quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 8,558 | 30.11 | 30.70 | 29.98 | 30.43 | 00:00:00 | | 2004-04-23 | 8,210 | 30.47 | 30.86 | 30.00 | 30.58 | 00:00:00 | | 2004-04-26 | 5,841 | 30.52 | 30.68 | 30.09 | 30.25 | 00:00:00 | | 2004-04-27 | 10,705 | 30.25 | 31.35 | 30.25 | 30.86 | 00:00:00 | | 2004-04-28 | 8,479 | 30.87 | 31.06 | 30.43 | 30.60 | 00:00:00 | | 2004-04-29 | 5,872 | 30.67 | 30.94 | 30.23 | 30.40 | 00:00:00 | | 2004-04-30 | 18,509 | 30.44 | 30.58 | 29.68 | 30.05 | 00:00:00 | | 2004-05-03 | 7,207 | 30.01 | 31.00 | 30.00 | 30.61 | 00:00:00 | | 2004-05-04 | 5,745 | 30.56 | 30.99 | 30.34 | 30.83 | 00:00:00 | | 2004-05-05 | 5,177 | 30.89 | 31.40 | 30.71 | 31.12 | 00:00:00 | | 2004-05-06 | 5,225 | 30.90 | 30.95 | 30.41 | 30.76 | 00:00:00 | | 2004-05-07 | 4,446 | 30.47 | 31.16 | 30.29 | 30.45 | 00:00:00 | | 2004-05-10 | 8,016 | 30.19 | 30.25 | 29.50 | 29.85 | 00:00:00 | | 2004-05-11 | 6,420 | 29.94 | 31.04 | 29.94 | 30.73 | 00:00:00 | | 2004-05-12 | 7,484 | 30.60 | 30.66 | 29.49 | 30.57 | 00:00:00 | | 2004-05-13 | 3,872 | 30.46 | 31.00 | 30.22 | 30.91 | 00:00:00 | | 2004-05-14 | 5,976 | 30.75 | 31.01 | 30.00 | 30.24 | 00:00:00 | | 2004-05-17 | 8,344 | 29.90 | 30.88 | 29.67 | 30.65 | 00:00:00 | | 2004-05-18 | 8,586 | 30.93 | 31.00 | 29.94 | 30.36 | 00:00:00 | | 2004-05-19 | 10,755 | 30.50 | 31.50 | 30.32 | 30.62 | 00:00:00 | | 2004-05-20 | 5,584 | 30.51 | 31.11 | 30.47 | 30.84 | 00:00:00 | | 2004-05-21 | 4,595 | 30.85 | 31.20 | 30.73 | 31.05 | 00:00:00 | | 2004-05-24 | 14,918 | 30.84 | 30.86 | 29.90 | 30.06 | 00:00:00 | | 2004-05-25 | 11,467 | 29.81 | 30.08 | 28.93 | 29.95 | 00:00:00 | | 2004-05-26 | 8,407 | 29.84 | 30.44 | 29.52 | 30.36 | 00:00:00 | | 2004-05-27 | 6,927 | 30.25 | 30.30 | 29.44 | 29.84 | 00:00:00 | | 2004-05-28 | 7,291 | 30.19 | 30.66 | 30.00 | 30.66 | 00:00:00 | | 2004-06-01 | 12,020 | 30.45 | 31.09 | 30.12 | 31.02 | 00:00:00 | | 2004-06-02 | 14,247 | 31.09 | 32.50 | 30.86 | 32.17 | 00:00:00 | | 2004-06-03 | 7,408 | 32.03 | 32.09 | 31.45 | 31.45 | 00:00:00 | | 2004-06-04 | 8,128 | 31.90 | 32.90 | 31.60 | 32.90 | 00:00:00 | | 2004-06-07 | 8,208 | 32.88 | 33.40 | 32.05 | 33.37 | 00:00:00 | | 2004-06-08 | 12,722 | 33.37 | 33.37 | 32.64 | 33.08 | 00:00:00 | | 2004-06-09 | 20,859 | 33.00 | 33.04 | 31.09 | 31.27 | 00:00:00 | | 2004-06-10 | 9,678 | 31.35 | 31.81 | 30.96 | 31.10 | 00:00:00 | | 2004-06-14 | 7,865 | 31.00 | 31.47 | 30.66 | 30.79 | 00:00:00 | | 2004-06-15 | 9,290 | 31.01 | 31.72 | 30.95 | 31.15 | 00:00:00 | | 2004-06-16 | 14,737 | 31.25 | 31.65 | 31.06 | 31.51 | 00:00:00 | | 2004-06-17 | 21,551 | 31.14 | 31.15 | 29.74 | 29.78 | 00:00:00 | | 2004-06-18 | 10,040 | 29.73 | 30.13 | 29.55 | 29.75 | 00:00:00 | | 2004-06-21 | 9,287 | 29.89 | 29.95 | 29.33 | 29.43 | 00:00:00 | | 2004-06-22 | 11,612 | 29.40 | 30.00 | 29.20 | 29.98 | 00:00:00 | | 2004-06-23 | 11,636 | 29.68 | 29.91 | 29.33 | 29.81 | 00:00:00 | | 2004-06-24 | 10,981 | 29.95 | 30.20 | 29.67 | 29.84 | 00:00:00 | | 2004-06-25 | 10,503 | 29.92 | 30.05 | 29.69 | 29.71 | 00:00:00 | | 2004-06-28 | 7,914 | 30.04 | 30.48 | 29.69 | 29.95 | 00:00:00 | | 2004-06-29 | 8,923 | 29.93 | 30.05 | 29.29 | 29.80 | 00:00:00 | | 2004-06-30 | 7,885 | 29.85 | 30.01 | 29.45 | 30.00 | 00:00:00 | | 2004-07-01 | 10,467 | 29.98 | 29.98 | 28.70 | 29.19 | 00:00:00 | | 2004-07-02 | 6,252 | 29.15 | 29.60 | 28.86 | 29.37 | 00:00:00 | | 2004-07-06 | 10,050 | 29.24 | 29.30 | 27.89 | 27.98 | 00:00:00 | | 2004-07-07 | 14,450 | 28.04 | 28.97 | 27.93 | 28.46 | 00:00:00 | | 2004-07-08 | 47,757 | 30.52 | 31.91 | 30.10 | 30.81 | 00:00:00 | | 2004-07-09 | 14,246 | 30.62 | 31.93 | 30.60 | 31.88 | 00:00:00 | | 2004-07-12 | 18,596 | 31.73 | 31.78 | 31.22 | 31.50 | 00:00:00 | | 2004-07-13 | 10,640 | 31.47 | 31.80 | 31.11 | 31.37 | 00:00:00 | | 2004-07-14 | 14,315 | 31.11 | 31.95 | 30.79 | 30.85 | 00:00:00 | | 2004-07-15 | 9,319 | 30.87 | 31.50 | 30.75 | 31.28 | 00:00:00 | | 2004-07-16 | 7,674 | 31.16 | 31.49 | 30.75 | 30.85 | 00:00:00 | | 2004-07-19 | 9,842 | 30.95 | 31.18 | 29.73 | 30.36 | 00:00:00 | | 2004-07-20 | 5,879 | 30.33 | 31.21 | 30.16 | 31.18 | 00:00:00 | | 2004-07-21 | 5,737 | 31.25 | 31.25 | 30.00 | 30.06 | 00:00:00 | | 2004-07-22 | 7,281 | 30.02 | 30.81 | 29.39 | 30.53 | 00:00:00 | | 2004-07-23 | 5,850 | 30.46 | 30.46 | 29.42 | 29.43 | 00:00:00 | | 2004-07-26 | 5,819 | 29.52 | 29.74 | 29.04 | 29.65 | 00:00:00 | | 2004-07-27 | 5,916 | 29.53 | 30.29 | 29.41 | 30.27 | 00:00:00 | | 2004-07-28 | 4,886 | 30.23 | 30.27 | 29.03 | 29.67 | 00:00:00 | | 2004-07-29 | 5,845 | 29.90 | 30.47 | 29.75 | 30.47 | 00:00:00 | | 2004-07-30 | 5,066 | 30.42 | 30.50 | 29.67 | 30.04 | 00:00:00 | | 2004-08-02 | 6,408 | 29.87 | 29.94 | 29.18 | 29.86 | 00:00:00 | | 2004-08-03 | 18,300 | 29.76 | 29.88 | 28.40 | 28.59 | 00:00:00 | | 2004-08-04 | 47,754 | 27.97 | 28.00 | 25.74 | 26.17 | 00:00:00 | | 2004-08-05 | 13,333 | 26.23 | 26.73 | 25.48 | 25.51 | 00:00:00 | | 2004-08-06 | 13,939 | 25.27 | 25.67 | 24.86 | 25.26 | 00:00:00 | | 2004-08-09 | 10,039 | 25.35 | 25.40 | 24.56 | 24.81 | 00:00:00 | | 2004-08-10 | 9,170 | 24.87 | 26.03 | 24.78 | 26.00 | 00:00:00 | | 2004-08-11 | 11,898 | 25.56 | 26.30 | 25.00 | 26.00 | 00:00:00 | | 2004-08-12 | 10,947 | 26.06 | 26.06 | 25.20 | 25.55 | 00:00:00 | | 2004-08-13 | 3,959 | 25.64 | 25.99 | 25.44 | 25.72 | 00:00:00 | | 2004-08-16 | 6,139 | 25.68 | 26.40 | 25.50 | 25.84 | 00:00:00 | | 2004-08-17 | 4,636 | 26.10 | 26.59 | 25.90 | 26.10 | 00:00:00 | | 2004-08-18 | 3,744 | 25.96 | 26.85 | 25.70 | 26.73 | 00:00:00 | | 2004-08-19 | 6,656 | 26.61 | 26.71 | 25.93 | 25.97 | 00:00:00 | | 2004-08-20 | 12,629 | 25.95 | 25.99 | 25.30 | 25.57 | 00:00:00 | | 2004-08-23 | 16,015 | 25.75 | 27.43 | 25.70 | 26.85 | 00:00:00 | | 2004-08-24 | 6,125 | 26.81 | 27.31 | 26.55 | 26.55 | 00:00:00 | | 2004-08-25 | 10,405 | 26.66 | 27.92 | 26.50 | 27.85 | 00:00:00 | | 2004-08-26 | 6,523 | 27.90 | 27.94 | 27.45 | 27.56 | 00:00:00 | | 2004-08-27 | 4,517 | 27.62 | 28.29 | 27.50 | 28.13 | 00:00:00 | | 2004-08-30 | 5,206 | 28.00 | 28.10 | 27.01 | 27.11 | 00:00:00 | | 2004-08-31 | 3,948 | 27.27 | 27.47 | 27.02 | 27.25 | 00:00:00 | | 2004-09-01 | 3,559 | 27.29 | 27.69 | 27.18 | 27.56 | 00:00:00 | | 2004-09-02 | 3,771 | 27.32 | 28.10 | 27.15 | 27.94 | 00:00:00 | | 2004-09-03 | 3,852 | 27.86 | 28.13 | 27.50 | 27.82 | 00:00:00 | | 2004-09-07 | 2,834 | 27.98 | 28.23 | 27.47 | 27.69 | 00:00:00 | | 2004-09-08 | 6,375 | 27.67 | 28.21 | 27.16 | 27.45 | 00:00:00 | | 2004-09-09 | 8,957 | 27.43 | 27.79 | 27.02 | 27.20 | 00:00:00 | | 2004-09-10 | 7,449 | 27.16 | 28.13 | 27.03 | 27.71 | 00:00:00 | | 2004-09-13 | 11,240 | 27.49 | 28.13 | 27.20 | 27.33 | 00:00:00 | | 2004-09-14 | 13,110 | 27.55 | 29.04 | 27.55 | 28.58 | 00:00:00 | | 2004-09-15 | 12,325 | 28.45 | 28.45 | 27.88 | 27.97 | 00:00:00 | | 2004-09-16 | 5,824 | 28.05 | 28.43 | 27.82 | 27.90 | 00:00:00 | | 2004-09-17 | 10,911 | 27.91 | 27.95 | 27.49 | 27.81 | 00:00:00 | | 2004-09-20 | 5,661 | 27.71 | 27.73 | 27.45 | 27.51 | 00:00:00 | | 2004-09-21 | 12,846 | 27.50 | 28.08 | 27.49 | 27.69 | 00:00:00 | | 2004-09-22 | 7,833 | 27.51 | 27.59 | 27.12 | 27.13 | 00:00:00 | | 2004-09-23 | 9,082 | 27.06 | 27.97 | 27.05 | 27.70 | 00:00:00 | | 2004-09-24 | 4,274 | 27.68 | 27.97 | 27.48 | 27.49 | 00:00:00 | | 2004-09-27 | 7,616 | 27.34 | 28.25 | 27.26 | 27.48 | 00:00:00 | | 2004-09-28 | 5,570 | 27.53 | 27.86 | 27.05 | 27.20 | 00:00:00 | | 2004-09-29 | 4,996 | 27.25 | 28.05 | 27.18 | 27.91 | 00:00:00 | | 2004-09-30 | 4,685 | 27.88 | 28.02 | 27.50 | 27.67 | 00:00:00 | | 2004-10-01 | 6,761 | 27.75 | 28.37 | 27.42 | 28.31 | 00:00:00 | | 2004-10-04 | 8,494 | 28.57 | 29.26 | 28.21 | 28.90 | 00:00:00 | | 2004-10-05 | 11,615 | 28.93 | 29.70 | 28.91 | 29.25 | 00:00:00 | | 2004-10-06 | 12,141 | 29.33 | 30.18 | 29.24 | 30.13 | 00:00:00 | | 2004-10-07 | 9,338 | 30.02 | 30.30 | 29.40 | 29.57 | 00:00:00 | | 2004-10-08 | 9,560 | 29.47 | 29.52 | 28.68 | 28.75 | 00:00:00 | | 2004-10-11 | 3,053 | 28.76 | 29.45 | 28.64 | 29.07 | 00:00:00 | | 2004-10-12 | 4,094 | 28.40 | 29.08 | 28.29 | 28.92 | 00:00:00 | | 2004-10-13 | 6,989 | 29.11 | 29.50 | 29.08 | 29.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
