|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-06 | 11,166 | 39.09 | 39.26 | 38.19 | 38.23 | 00:00:00 | 2005-04-07 | 15,548 | 38.24 | 38.40 | 37.41 | 37.69 | 00:00:00 | 2005-04-08 | 9,052 | 37.48 | 38.04 | 37.41 | 37.65 | 00:00:00 | 2005-04-11 | 4,716 | 37.69 | 37.95 | 37.56 | 37.65 | 00:00:00 | 2005-04-12 | 9,384 | 37.70 | 38.44 | 37.37 | 38.36 | 00:00:00 | 2005-04-13 | 9,292 | 38.56 | 38.87 | 38.30 | 38.35 | 00:00:00 | 2005-04-14 | 5,085 | 38.39 | 38.60 | 37.97 | 38.10 | 00:00:00 | 2005-04-15 | 6,566 | 38.01 | 38.13 | 37.10 | 37.39 | 00:00:00 | 2005-04-18 | 18,118 | 37.20 | 38.26 | 37.20 | 37.96 | 00:00:00 | 2005-04-19 | 9,409 | 37.99 | 38.85 | 37.99 | 38.80 | 00:00:00 | 2005-04-20 | 37,197 | 37.37 | 37.49 | 34.76 | 35.28 | 00:00:00 | 2005-04-21 | 15,596 | 35.49 | 37.06 | 35.16 | 37.06 | 00:00:00 | 2005-04-22 | 8,429 | 37.06 | 37.38 | 36.25 | 36.47 | 00:00:00 | 2005-04-25 | 7,698 | 36.50 | 37.55 | 36.50 | 37.55 | 00:00:00 | 2005-04-26 | 8,517 | 37.49 | 37.50 | 36.51 | 36.75 | 00:00:00 | 2005-04-27 | 7,319 | 36.70 | 37.24 | 36.27 | 36.90 | 00:00:00 | 2005-04-28 | 4,719 | 36.85 | 37.00 | 36.39 | 36.45 | 00:00:00 | 2005-04-29 | 8,874 | 36.60 | 36.85 | 36.00 | 36.68 | 00:00:00 | 2005-05-02 | 5,498 | 36.99 | 37.10 | 36.48 | 36.65 | 00:00:00 | 2005-05-03 | 4,808 | 36.59 | 36.79 | 36.22 | 36.57 | 00:00:00 | 2005-05-04 | 5,805 | 36.44 | 37.63 | 36.44 | 37.52 | 00:00:00 | 2005-05-05 | 5,431 | 37.44 | 37.64 | 37.00 | 37.58 | 00:00:00 | 2005-05-06 | 11,667 | 37.76 | 38.25 | 37.73 | 38.09 | 00:00:00 | 2005-05-09 | 6,602 | 38.15 | 38.15 | 37.38 | 37.77 | 00:00:00 | 2005-05-10 | 4,333 | 37.76 | 37.77 | 37.04 | 37.13 | 00:00:00 | 2005-05-11 | 5,558 | 37.10 | 37.44 | 36.43 | 37.42 | 00:00:00 | 2005-05-12 | 2,929 | 37.50 | 37.53 | 36.71 | 36.84 | 00:00:00 | 2005-05-13 | 3,015 | 36.84 | 37.37 | 36.71 | 37.07 | 00:00:00 | 2005-05-16 | 3,626 | 37.12 | 37.45 | 36.98 | 37.42 | 00:00:00 | 2005-05-17 | 5,036 | 37.53 | 37.53 | 37.20 | 37.45 | 00:00:00 | 2005-05-18 | 6,037 | 37.54 | 38.00 | 37.38 | 38.00 | 00:00:00 | 2005-05-19 | 7,203 | 38.00 | 38.16 | 37.76 | 38.00 | 00:00:00 | 2005-05-20 | 6,317 | 38.08 | 38.25 | 37.79 | 38.00 | 00:00:00 | 2005-05-23 | 5,644 | 38.15 | 38.15 | 37.83 | 38.05 | 00:00:00 | 2005-05-24 | 4,430 | 37.83 | 37.95 | 37.50 | 37.89 | 00:00:00 | 2005-05-25 | 4,718 | 37.75 | 37.85 | 37.34 | 37.43 | 00:00:00 | 2005-05-26 | 5,361 | 37.68 | 37.90 | 37.32 | 37.54 | 00:00:00 | 2005-05-27 | 4,660 | 37.45 | 37.50 | 37.12 | 37.23 | 00:00:00 | 2005-05-31 | 5,272 | 37.10 | 37.47 | 37.10 | 37.33 | 00:00:00 | 2005-06-01 | 10,064 | 37.41 | 37.73 | 37.31 | 37.46 | 00:00:00 | 2005-06-02 | 6,310 | 37.50 | 37.81 | 37.38 | 37.76 | 00:00:00 | 2005-06-03 | 5,388 | 37.86 | 38.00 | 37.60 | 37.84 | 00:00:00 | 2005-06-06 | 6,223 | 37.66 | 37.85 | 37.24 | 37.30 | 00:00:00 | 2005-06-07 | 5,955 | 37.96 | 38.10 | 37.40 | 37.41 | 00:00:00 | 2005-06-08 | 4,129 | 37.55 | 37.60 | 37.13 | 37.14 | 00:00:00 | 2005-06-09 | 6,033 | 37.10 | 37.67 | 37.02 | 37.66 | 00:00:00 | 2005-06-10 | 11,891 | 37.74 | 37.78 | 36.06 | 36.55 | 00:00:00 | 2005-06-13 | 7,503 | 36.46 | 36.72 | 36.21 | 36.65 | 00:00:00 | 2005-06-14 | 6,262 | 36.51 | 36.58 | 36.05 | 36.23 | 00:00:00 | 2005-06-15 | 11,458 | 36.25 | 36.46 | 35.10 | 35.89 | 00:00:00 | 2005-06-16 | 6,710 | 35.77 | 36.55 | 35.75 | 36.44 | 00:00:00 | 2005-06-17 | 6,393 | 36.43 | 37.18 | 36.30 | 36.63 | 00:00:00 | 2005-06-20 | 5,937 | 36.35 | 36.55 | 35.96 | 36.07 | 00:00:00 | 2005-06-21 | 9,484 | 35.95 | 36.00 | 34.81 | 35.13 | 00:00:00 | 2005-06-22 | 6,256 | 35.55 | 35.86 | 34.93 | 35.31 | 00:00:00 | 2005-06-23 | 7,107 | 35.10 | 35.10 | 34.16 | 34.38 | 00:00:00 | 2005-06-24 | 11,215 | 34.30 | 34.61 | 32.80 | 32.93 | 00:00:00 | 2005-06-27 | 14,047 | 32.89 | 33.41 | 32.59 | 33.40 | 00:00:00 | 2005-06-28 | 12,674 | 33.65 | 34.40 | 33.34 | 34.05 | 00:00:00 | 2005-06-29 | 6,592 | 34.17 | 34.50 | 33.98 | 34.09 | 00:00:00 | 2005-06-30 | 5,685 | 34.35 | 34.45 | 33.80 | 34.06 | 00:00:00 | 2005-07-01 | 5,202 | 34.30 | 34.56 | 33.75 | 34.05 | 00:00:00 | 2005-07-05 | 3,846 | 33.93 | 34.49 | 33.55 | 34.41 | 00:00:00 | 2005-07-06 | 5,438 | 34.40 | 34.55 | 33.91 | 33.99 | 00:00:00 | 2005-07-07 | 4,355 | 33.94 | 34.36 | 33.38 | 34.05 | 00:00:00 | 2005-07-08 | 4,164 | 34.08 | 34.43 | 34.00 | 34.40 | 00:00:00 | 2005-07-11 | 16,953 | 35.27 | 37.42 | 35.21 | 36.52 | 00:00:00 | 2005-07-12 | 5,213 | 36.48 | 36.75 | 36.26 | 36.55 | 00:00:00 | 2005-07-13 | 5,872 | 36.39 | 36.68 | 35.75 | 35.80 | 00:00:00 | 2005-07-14 | 17,730 | 35.59 | 35.70 | 34.30 | 34.77 | 00:00:00 | 2005-07-15 | 6,951 | 34.88 | 34.95 | 34.06 | 34.32 | 00:00:00 | 2005-07-18 | 24,311 | 33.49 | 33.69 | 32.33 | 33.40 | 00:00:00 | 2005-07-19 | 7,433 | 33.55 | 33.97 | 33.50 | 33.71 | 00:00:00 | 2005-07-20 | 9,948 | 33.61 | 33.82 | 32.82 | 33.62 | 00:00:00 | 2005-07-21 | 7,307 | 33.48 | 33.60 | 33.00 | 33.14 | 00:00:00 | 2005-07-22 | 5,047 | 33.25 | 33.38 | 32.95 | 33.32 | 00:00:00 | 2005-07-25 | 5,928 | 33.25 | 33.51 | 33.00 | 33.51 | 00:00:00 | 2005-07-26 | 6,706 | 33.44 | 34.10 | 33.44 | 33.62 | 00:00:00 | 2005-07-27 | 9,001 | 33.62 | 34.71 | 33.55 | 34.53 | 00:00:00 | 2005-07-28 | 3,717 | 35.02 | 35.02 | 33.98 | 34.20 | 00:00:00 | 2005-07-29 | 4,518 | 34.06 | 34.50 | 33.86 | 33.86 | 00:00:00 | 2005-08-01 | 9,246 | 33.85 | 34.96 | 33.76 | 34.77 | 00:00:00 | 2005-08-02 | 12,359 | 34.95 | 36.40 | 34.85 | 35.97 | 00:00:00 | 2005-08-03 | 13,523 | 36.00 | 36.50 | 35.36 | 36.40 | 00:00:00 | 2005-08-04 | 50,913 | 40.28 | 41.60 | 39.93 | 40.25 | 00:00:00 | 2005-08-05 | 11,194 | 40.13 | 40.13 | 38.37 | 38.68 | 00:00:00 | 2005-08-08 | 7,569 | 38.66 | 39.42 | 38.35 | 38.49 | 00:00:00 | 2005-08-09 | 8,441 | 38.86 | 39.27 | 38.41 | 38.95 | 00:00:00 | 2005-08-10 | 5,048 | 38.95 | 39.22 | 38.22 | 38.44 | 00:00:00 | 2005-08-11 | 7,126 | 38.50 | 39.08 | 38.05 | 39.05 | 00:00:00 | 2005-08-12 | 5,479 | 38.92 | 39.29 | 38.24 | 38.57 | 00:00:00 | 2005-08-15 | 4,414 | 38.62 | 39.00 | 38.45 | 38.76 | 00:00:00 | 2005-08-16 | 6,745 | 38.57 | 38.85 | 37.75 | 37.79 | 00:00:00 | 2005-08-17 | 5,663 | 37.73 | 38.43 | 37.72 | 38.12 | 00:00:00 | 2005-08-18 | 4,692 | 38.00 | 38.30 | 37.50 | 37.92 | 00:00:00 | 2005-08-19 | 3,119 | 38.09 | 38.13 | 37.60 | 37.71 | 00:00:00 | 2005-08-22 | 5,183 | 37.83 | 38.25 | 37.60 | 37.89 | 00:00:00 | 2005-08-23 | 3,087 | 37.94 | 38.01 | 37.55 | 37.55 | 00:00:00 | 2005-08-24 | 7,928 | 37.50 | 37.84 | 36.89 | 36.95 | 00:00:00 | 2005-08-25 | 5,303 | 36.87 | 37.38 | 36.87 | 37.10 | 00:00:00 | 2005-08-26 | 3,121 | 37.15 | 37.23 | 36.65 | 36.79 | 00:00:00 | 2005-08-29 | 3,149 | 36.75 | 37.01 | 36.42 | 36.86 | 00:00:00 | 2005-08-30 | 5,101 | 36.85 | 37.19 | 36.12 | 36.31 | 00:00:00 | 2005-08-31 | 4,944 | 36.22 | 36.79 | 35.93 | 36.78 | 00:00:00 | 2005-09-01 | 6,278 | 36.62 | 37.64 | 36.60 | 37.31 | 00:00:00 | 2005-09-02 | 4,032 | 37.25 | 37.72 | 37.14 | 37.34 | 00:00:00 | 2005-09-06 | 4,322 | 37.26 | 38.22 | 37.26 | 38.04 | 00:00:00 | 2005-09-07 | 7,123 | 39.69 | 39.75 | 39.25 | 39.47 | 00:00:00 | 2005-09-08 | 3,283 | 39.40 | 39.75 | 38.82 | 38.92 | 00:00:00 | 2005-09-09 | 1,985 | 38.82 | 39.10 | 38.75 | 39.03 | 00:00:00 | 2005-09-12 | 2,602 | 39.08 | 39.50 | 38.83 | 39.34 | 00:00:00 | 2005-09-13 | 2,568 | 39.18 | 39.31 | 38.22 | 38.67 | 00:00:00 | 2005-09-14 | 6,492 | 38.61 | 38.86 | 38.26 | 38.37 | 00:00:00 | 2005-09-15 | 4,302 | 38.42 | 38.42 | 37.56 | 37.85 | 00:00:00 | 2005-09-16 | 11,433 | 38.00 | 38.13 | 37.53 | 37.89 | 00:00:00 | 2005-09-19 | 4,692 | 37.73 | 38.95 | 37.71 | 38.43 | 00:00:00 | 2005-09-20 | 4,870 | 38.62 | 38.68 | 38.31 | 38.52 | 00:00:00 | 2005-09-21 | 6,324 | 38.42 | 38.89 | 38.05 | 38.52 | 00:00:00 | 2005-09-22 | 6,438 | 38.69 | 39.27 | 38.08 | 38.57 | 00:00:00 | 2005-09-23 | 2,662 | 38.66 | 38.98 | 38.13 | 38.49 | 00:00:00 | 2005-09-26 | 5,117 | 38.53 | 39.72 | 38.49 | 39.40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|