|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 5,117 | 38.53 | 39.72 | 38.49 | 39.40 | 00:00:00 | | 2005-09-27 | 8,605 | 39.50 | 39.54 | 37.88 | 38.04 | 00:00:00 | | 2005-09-28 | 5,440 | 38.10 | 38.10 | 37.60 | 37.72 | 00:00:00 | | 2005-09-29 | 3,861 | 37.64 | 38.27 | 37.38 | 37.80 | 00:00:00 | | 2005-09-30 | 3,834 | 37.86 | 38.07 | 37.58 | 37.82 | 00:00:00 | | 2005-10-03 | 5,450 | 37.93 | 38.00 | 37.71 | 37.88 | 00:00:00 | | 2005-10-04 | 4,933 | 37.67 | 38.12 | 36.94 | 37.07 | 00:00:00 | | 2005-10-05 | 6,747 | 36.94 | 36.99 | 36.17 | 36.52 | 00:00:00 | | 2005-10-06 | 5,398 | 36.52 | 36.95 | 35.50 | 36.23 | 00:00:00 | | 2005-10-07 | 3,890 | 36.45 | 36.63 | 36.00 | 36.49 | 00:00:00 | | 2005-10-10 | 9,594 | 36.41 | 36.84 | 36.25 | 36.80 | 00:00:00 | | 2005-10-11 | 7,639 | 36.97 | 37.15 | 36.34 | 36.42 | 00:00:00 | | 2005-10-12 | 4,161 | 36.37 | 36.77 | 35.71 | 35.93 | 00:00:00 | | 2005-10-13 | 5,393 | 36.00 | 36.00 | 34.89 | 35.71 | 00:00:00 | | 2005-10-14 | 3,679 | 36.10 | 36.61 | 35.25 | 36.36 | 00:00:00 | | 2005-10-17 | 8,015 | 36.58 | 38.55 | 36.53 | 37.67 | 00:00:00 | | 2005-10-18 | 3,539 | 37.75 | 37.75 | 36.96 | 37.26 | 00:00:00 | | 2005-10-19 | 8,574 | 37.27 | 39.58 | 36.96 | 39.34 | 00:00:00 | | 2005-10-20 | 8,436 | 39.18 | 39.36 | 37.65 | 37.86 | 00:00:00 | | 2005-10-21 | 6,772 | 37.95 | 38.73 | 37.52 | 38.44 | 00:00:00 | | 2005-10-24 | 3,723 | 38.63 | 39.00 | 38.07 | 38.80 | 00:00:00 | | 2005-10-25 | 5,950 | 38.80 | 38.80 | 38.12 | 38.80 | 00:00:00 | | 2005-10-26 | 15,521 | 38.25 | 40.49 | 37.61 | 40.27 | 00:00:00 | | 2005-10-27 | 20,258 | 41.30 | 42.45 | 41.10 | 42.03 | 00:00:00 | | 2005-10-28 | 11,474 | 42.36 | 42.66 | 41.38 | 42.16 | 00:00:00 | | 2005-10-31 | 17,028 | 43.17 | 44.00 | 42.49 | 42.50 | 00:00:00 | | 2005-11-01 | 14,775 | 42.50 | 44.13 | 42.21 | 43.45 | 00:00:00 | | 2005-11-02 | 6,283 | 43.22 | 43.61 | 43.00 | 43.56 | 00:00:00 | | 2005-11-03 | 7,791 | 43.80 | 44.90 | 43.65 | 44.52 | 00:00:00 | | 2005-11-04 | 6,728 | 45.49 | 45.60 | 44.09 | 44.19 | 00:00:00 | | 2005-11-07 | 5,714 | 44.25 | 44.80 | 44.00 | 44.30 | 00:00:00 | | 2005-11-08 | 3,712 | 44.25 | 44.41 | 43.84 | 43.88 | 00:00:00 | | 2005-11-09 | 6,686 | 44.04 | 44.28 | 43.40 | 43.82 | 00:00:00 | | 2005-11-10 | 5,411 | 43.92 | 44.52 | 43.50 | 44.32 | 00:00:00 | | 2005-11-11 | 5,257 | 44.40 | 45.16 | 44.38 | 45.00 | 00:00:00 | | 2005-11-14 | 6,948 | 45.13 | 46.20 | 44.61 | 46.04 | 00:00:00 | | 2005-11-15 | 9,427 | 45.90 | 46.79 | 45.61 | 45.91 | 00:00:00 | | 2005-11-16 | 7,494 | 46.06 | 46.60 | 45.89 | 46.40 | 00:00:00 | | 2005-11-17 | 6,954 | 46.42 | 46.80 | 46.01 | 46.46 | 00:00:00 | | 2005-11-18 | 4,169 | 46.63 | 46.85 | 46.02 | 46.51 | 00:00:00 | | 2005-11-21 | 4,887 | 46.59 | 46.81 | 46.20 | 46.39 | 00:00:00 | | 2005-11-22 | 8,342 | 46.49 | 46.49 | 45.41 | 45.77 | 00:00:00 | | 2005-11-23 | 6,894 | 45.58 | 45.63 | 44.67 | 44.90 | 00:00:00 | | 2005-11-25 | 1,841 | 44.82 | 45.37 | 44.60 | 45.11 | 00:00:00 | | 2005-11-28 | 8,520 | 45.49 | 45.49 | 43.87 | 44.00 | 00:00:00 | | 2005-11-29 | 11,946 | 44.01 | 46.27 | 43.95 | 45.94 | 00:00:00 | | 2005-11-30 | 10,681 | 45.88 | 46.98 | 44.82 | 46.85 | 00:00:00 | | 2005-12-01 | 12,299 | 46.96 | 48.09 | 46.85 | 48.09 | 00:00:00 | | 2005-12-02 | 17,116 | 48.05 | 49.13 | 47.77 | 48.60 | 00:00:00 | | 2005-12-05 | 22,489 | 48.60 | 50.55 | 48.43 | 49.09 | 00:00:00 | | 2005-12-06 | 17,121 | 48.80 | 48.98 | 46.26 | 46.81 | 00:00:00 | | 2005-12-07 | 6,852 | 46.70 | 47.01 | 46.33 | 46.55 | 00:00:00 | | 2005-12-08 | 9,934 | 46.74 | 47.69 | 46.55 | 47.61 | 00:00:00 | | 2005-12-09 | 8,570 | 47.80 | 48.63 | 47.57 | 47.90 | 00:00:00 | | 2005-12-12 | 7,267 | 48.20 | 48.94 | 47.46 | 47.61 | 00:00:00 | | 2005-12-13 | 6,597 | 47.39 | 47.90 | 47.06 | 47.43 | 00:00:00 | | 2005-12-14 | 6,345 | 47.25 | 47.74 | 46.70 | 47.60 | 00:00:00 | | 2005-12-15 | 6,134 | 47.52 | 48.25 | 47.27 | 48.12 | 00:00:00 | | 2005-12-16 | 42,190 | 48.50 | 48.60 | 47.41 | 47.41 | 00:00:00 | | 2005-12-19 | 13,300 | 47.59 | 47.98 | 47.10 | 47.11 | 00:00:00 | | 2005-12-20 | 8,665 | 47.35 | 47.73 | 45.91 | 46.60 | 00:00:00 | | 2005-12-21 | 5,245 | 46.62 | 47.25 | 46.26 | 46.90 | 00:00:00 | | 2005-12-22 | 3,103 | 47.01 | 47.50 | 46.70 | 47.39 | 00:00:00 | | 2005-12-23 | 2,774 | 47.57 | 47.86 | 47.25 | 47.46 | 00:00:00 | | 2005-12-27 | 5,114 | 47.46 | 48.11 | 46.81 | 46.83 | 00:00:00 | | 2005-12-28 | 3,294 | 47.08 | 47.27 | 46.65 | 46.79 | 00:00:00 | | 2005-12-29 | 4,561 | 46.94 | 46.94 | 46.25 | 46.34 | 00:00:00 | | 2005-12-30 | 4,299 | 45.99 | 46.25 | 45.61 | 45.90 | 00:00:00 | | 2006-01-03 | 10,188 | 46.01 | 47.05 | 44.12 | 46.58 | 00:00:00 | | 2006-01-04 | 7,900 | 46.57 | 47.84 | 46.35 | 47.73 | 00:00:00 | | 2006-01-05 | 4,731 | 47.53 | 48.15 | 46.91 | 48.12 | 00:00:00 | | 2006-01-06 | 5,232 | 48.23 | 48.52 | 47.86 | 48.30 | 00:00:00 | | 2006-01-09 | 9,972 | 48.40 | 49.80 | 48.13 | 49.47 | 00:00:00 | | 2006-01-10 | 6,946 | 49.12 | 49.63 | 48.60 | 49.10 | 00:00:00 | | 2006-01-11 | 14,173 | 48.38 | 48.40 | 46.70 | 47.08 | 00:00:00 | | 2006-01-12 | 18,238 | 46.23 | 46.23 | 44.82 | 45.48 | 00:00:00 | | 2006-01-13 | 8,551 | 45.29 | 45.48 | 44.52 | 44.78 | 00:00:00 | | 2006-01-17 | 8,818 | 44.61 | 45.60 | 44.42 | 45.29 | 00:00:00 | | 2006-01-18 | 6,360 | 45.15 | 45.59 | 44.73 | 45.10 | 00:00:00 | | 2006-01-19 | 4,505 | 44.91 | 45.59 | 44.60 | 45.37 | 00:00:00 | | 2006-01-20 | 8,358 | 45.20 | 45.43 | 44.07 | 44.26 | 00:00:00 | | 2006-01-23 | 13,381 | 44.00 | 44.17 | 42.56 | 43.09 | 00:00:00 | | 2006-01-24 | 19,964 | 43.29 | 44.61 | 43.10 | 44.42 | 00:00:00 | | 2006-01-25 | 77,826 | 49.80 | 53.31 | 49.67 | 51.79 | 00:00:00 | | 2006-01-26 | 30,345 | 52.18 | 55.42 | 51.55 | 53.99 | 00:00:00 | | 2006-01-27 | 16,362 | 53.96 | 54.10 | 51.54 | 51.67 | 00:00:00 | | 2006-01-30 | 13,738 | 50.92 | 52.11 | 50.55 | 51.49 | 00:00:00 | | 2006-01-31 | 11,096 | 51.80 | 52.07 | 51.46 | 51.82 | 00:00:00 | | 2006-02-01 | 8,414 | 51.86 | 51.94 | 50.66 | 50.68 | 00:00:00 | | 2006-02-02 | 8,286 | 50.50 | 51.76 | 50.05 | 50.32 | 00:00:00 | | 2006-02-03 | 8,234 | 50.34 | 50.55 | 49.40 | 49.59 | 00:00:00 | | 2006-02-06 | 11,633 | 49.84 | 51.60 | 49.73 | 51.33 | 00:00:00 | | 2006-02-07 | 11,602 | 51.49 | 52.05 | 51.20 | 51.31 | 00:00:00 | | 2006-02-08 | 11,158 | 51.30 | 51.90 | 50.45 | 51.31 | 00:00:00 | | 2006-02-09 | 9,862 | 51.26 | 52.50 | 51.25 | 51.60 | 00:00:00 | | 2006-02-10 | 12,157 | 51.72 | 52.57 | 51.60 | 52.26 | 00:00:00 | | 2006-02-13 | 5,083 | 51.99 | 52.46 | 51.06 | 51.32 | 00:00:00 | | 2006-02-14 | 8,142 | 51.00 | 51.66 | 50.23 | 51.30 | 00:00:00 | | 2006-02-15 | 6,037 | 51.22 | 51.52 | 50.59 | 50.83 | 00:00:00 | | 2006-02-16 | 7,228 | 50.97 | 51.36 | 50.65 | 51.17 | 00:00:00 | | 2006-02-17 | 4,249 | 51.04 | 51.19 | 50.34 | 50.81 | 00:00:00 | | 2006-02-21 | 9,577 | 50.80 | 50.95 | 49.02 | 49.73 | 00:00:00 | | 2006-02-22 | 5,878 | 49.61 | 50.40 | 49.17 | 50.09 | 00:00:00 | | 2006-02-23 | 5,468 | 50.09 | 50.38 | 49.83 | 49.97 | 00:00:00 | | 2006-02-24 | 6,197 | 49.86 | 49.87 | 48.70 | 49.61 | 00:00:00 | | 2006-02-27 | 6,897 | 49.80 | 50.41 | 49.10 | 50.37 | 00:00:00 | | 2006-02-28 | 7,038 | 50.32 | 50.39 | 49.29 | 49.46 | 00:00:00 | | 2006-03-01 | 8,832 | 49.55 | 50.24 | 49.00 | 50.17 | 00:00:00 | | 2006-03-02 | 5,468 | 49.95 | 50.79 | 49.57 | 49.92 | 00:00:00 | | 2006-03-03 | 6,043 | 49.59 | 49.93 | 49.01 | 49.18 | 00:00:00 | | 2006-03-06 | 7,465 | 49.12 | 49.30 | 47.80 | 47.98 | 00:00:00 | | 2006-03-07 | 6,372 | 47.94 | 48.24 | 46.72 | 47.01 | 00:00:00 | | 2006-03-08 | 7,936 | 46.84 | 47.77 | 46.65 | 47.43 | 00:00:00 | | 2006-03-09 | 5,690 | 47.41 | 48.14 | 46.90 | 47.01 | 00:00:00 | | 2006-03-10 | 7,310 | 46.87 | 47.30 | 46.36 | 47.25 | 00:00:00 | | 2006-03-13 | 8,062 | 47.22 | 48.00 | 47.18 | 47.25 | 00:00:00 | | 2006-03-14 | 7,948 | 47.12 | 47.80 | 46.48 | 47.53 | 00:00:00 | | 2006-03-15 | 7,197 | 47.67 | 47.68 | 47.00 | 47.60 | 00:00:00 | | 2006-03-16 | 14,109 | 47.77 | 50.35 | 47.66 | 49.31 | 00:00:00 | | 2006-03-17 | 8,824 | 49.24 | 49.80 | 49.20 | 49.42 | 00:00:00 | | 2006-03-20 | 6,678 | 49.64 | 50.83 | 49.62 | 50.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
