|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 6,678 | 49.64 | 50.83 | 49.62 | 50.21 | 00:00:00 | | 2006-03-21 | 6,898 | 50.27 | 50.86 | 49.25 | 49.60 | 00:00:00 | | 2006-03-22 | 8,719 | 49.26 | 50.20 | 49.20 | 50.01 | 00:00:00 | | 2006-03-23 | 5,573 | 49.86 | 50.18 | 48.71 | 50.02 | 00:00:00 | | 2006-03-24 | 4,248 | 49.97 | 50.47 | 49.67 | 50.44 | 00:00:00 | | 2006-03-27 | 4,507 | 50.50 | 51.02 | 50.23 | 50.93 | 00:00:00 | | 2006-03-28 | 5,044 | 51.10 | 51.19 | 50.19 | 50.26 | 00:00:00 | | 2006-03-29 | 6,376 | 50.48 | 52.04 | 50.22 | 51.75 | 00:00:00 | | 2006-03-30 | 6,793 | 51.59 | 51.86 | 50.05 | 50.43 | 00:00:00 | | 2006-03-31 | 4,505 | 50.30 | 51.14 | 49.88 | 50.50 | 00:00:00 | | 2006-04-03 | 4,132 | 50.57 | 50.71 | 49.84 | 49.98 | 00:00:00 | | 2006-04-04 | 30,737 | 51.75 | 55.09 | 51.65 | 54.14 | 00:00:00 | | 2006-04-05 | 19,282 | 54.23 | 54.91 | 53.23 | 53.76 | 00:00:00 | | 2006-04-06 | 7,352 | 53.70 | 53.70 | 52.40 | 53.15 | 00:00:00 | | 2006-04-07 | 6,635 | 53.00 | 53.51 | 52.09 | 52.53 | 00:00:00 | | 2006-04-10 | 8,937 | 52.92 | 53.00 | 51.42 | 51.99 | 00:00:00 | | 2006-04-11 | 7,005 | 52.21 | 52.40 | 50.94 | 51.20 | 00:00:00 | | 2006-04-12 | 4,364 | 51.06 | 51.79 | 50.92 | 51.73 | 00:00:00 | | 2006-04-13 | 4,707 | 51.81 | 52.60 | 51.69 | 52.09 | 00:00:00 | | 2006-04-17 | 5,232 | 51.95 | 52.43 | 51.52 | 51.73 | 00:00:00 | | 2006-04-18 | 10,530 | 51.96 | 54.23 | 51.90 | 53.93 | 00:00:00 | | 2006-04-19 | 7,384 | 53.68 | 54.37 | 53.68 | 54.27 | 00:00:00 | | 2006-04-20 | 21,354 | 54.77 | 57.08 | 54.65 | 56.50 | 00:00:00 | | 2006-04-21 | 12,535 | 56.76 | 56.80 | 54.06 | 54.98 | 00:00:00 | | 2006-04-24 | 8,694 | 54.98 | 55.20 | 53.75 | 54.75 | 00:00:00 | | 2006-04-25 | 9,215 | 54.75 | 54.85 | 53.45 | 54.01 | 00:00:00 | | 2006-04-26 | 24,555 | 55.69 | 55.78 | 51.65 | 51.82 | 00:00:00 | | 2006-04-27 | 19,250 | 51.56 | 55.33 | 51.52 | 54.26 | 00:00:00 | | 2006-04-28 | 7,741 | 54.02 | 54.95 | 53.25 | 53.87 | 00:00:00 | | 2006-05-01 | 6,409 | 53.96 | 54.50 | 53.53 | 53.95 | 00:00:00 | | 2006-05-02 | 7,892 | 54.15 | 55.10 | 53.45 | 54.58 | 00:00:00 | | 2006-05-03 | 5,192 | 54.75 | 55.14 | 54.55 | 54.77 | 00:00:00 | | 2006-05-04 | 8,030 | 54.76 | 56.20 | 54.76 | 55.98 | 00:00:00 | | 2006-05-05 | 4,768 | 56.05 | 56.35 | 55.73 | 56.08 | 00:00:00 | | 2006-05-08 | 5,178 | 56.20 | 56.29 | 55.59 | 55.95 | 00:00:00 | | 2006-05-09 | 4,219 | 55.95 | 56.66 | 55.95 | 56.35 | 00:00:00 | | 2006-05-10 | 6,068 | 56.18 | 56.22 | 55.21 | 55.72 | 00:00:00 | | 2006-05-11 | 7,437 | 55.93 | 56.58 | 54.60 | 54.72 | 00:00:00 | | 2006-05-12 | 5,159 | 54.64 | 54.91 | 53.96 | 54.18 | 00:00:00 | | 2006-05-15 | 9,165 | 54.06 | 54.14 | 52.81 | 53.19 | 00:00:00 | | 2006-05-16 | 11,514 | 53.25 | 53.25 | 51.60 | 52.00 | 00:00:00 | | 2006-05-17 | 12,071 | 51.59 | 52.15 | 49.58 | 49.95 | 00:00:00 | | 2006-05-18 | 14,000 | 49.85 | 50.39 | 48.95 | 49.16 | 00:00:00 | | 2006-05-19 | 17,548 | 49.15 | 50.23 | 49.05 | 50.04 | 00:00:00 | | 2006-05-22 | 9,859 | 49.63 | 50.56 | 49.02 | 50.19 | 00:00:00 | | 2006-05-23 | 12,156 | 50.22 | 51.11 | 49.63 | 50.59 | 00:00:00 | | 2006-05-24 | 10,143 | 50.60 | 51.20 | 49.77 | 50.14 | 00:00:00 | | 2006-05-25 | 6,878 | 50.41 | 50.41 | 49.61 | 49.94 | 00:00:00 | | 2006-05-26 | 6,650 | 49.94 | 50.10 | 49.24 | 50.04 | 00:00:00 | | 2006-05-30 | 9,281 | 50.12 | 50.12 | 49.25 | 49.45 | 00:00:00 | | 2006-05-31 | 26,214 | 49.55 | 50.34 | 49.32 | 49.93 | 00:00:00 | | 2006-06-01 | 13,615 | 50.18 | 50.95 | 50.04 | 50.87 | 00:00:00 | | 2006-06-02 | 6,616 | 51.31 | 51.35 | 50.35 | 50.52 | 00:00:00 | | 2006-06-05 | 8,195 | 50.16 | 50.40 | 48.44 | 48.54 | 00:00:00 | | 2006-06-06 | 14,081 | 48.82 | 49.08 | 47.89 | 48.20 | 00:00:00 | | 2006-06-07 | 9,581 | 48.18 | 48.64 | 47.61 | 47.82 | 00:00:00 | | 2006-06-08 | 17,264 | 47.49 | 48.14 | 45.34 | 46.16 | 00:00:00 | | 2006-06-09 | 14,124 | 46.20 | 47.86 | 45.50 | 46.96 | 00:00:00 | | 2006-06-12 | 8,117 | 46.48 | 46.89 | 45.60 | 45.84 | 00:00:00 | | 2006-06-13 | 12,856 | 45.93 | 47.10 | 45.68 | 45.99 | 00:00:00 | | 2006-06-14 | 7,922 | 45.94 | 46.22 | 45.16 | 45.79 | 00:00:00 | | 2006-06-15 | 12,329 | 46.21 | 46.55 | 45.90 | 46.38 | 00:00:00 | | 2006-06-16 | 6,754 | 46.26 | 46.97 | 45.90 | 46.42 | 00:00:00 | | 2006-06-19 | 7,431 | 46.45 | 46.59 | 45.54 | 45.68 | 00:00:00 | | 2006-06-20 | 16,489 | 45.77 | 45.77 | 44.28 | 44.45 | 00:00:00 | | 2006-06-21 | 11,996 | 44.43 | 45.81 | 44.37 | 45.34 | 00:00:00 | | 2006-06-22 | 7,863 | 45.15 | 45.75 | 45.00 | 45.45 | 00:00:00 | | 2006-06-23 | 11,295 | 46.19 | 47.65 | 45.12 | 47.15 | 00:00:00 | | 2006-06-26 | 7,896 | 47.48 | 49.17 | 47.35 | 48.18 | 00:00:00 | | 2006-06-27 | 6,583 | 48.11 | 48.38 | 47.14 | 47.27 | 00:00:00 | | 2006-06-28 | 5,371 | 47.56 | 47.56 | 46.80 | 47.13 | 00:00:00 | | 2006-06-29 | 7,779 | 47.52 | 49.18 | 47.18 | 49.07 | 00:00:00 | | 2006-06-30 | 6,253 | 49.34 | 49.85 | 49.09 | 49.56 | 00:00:00 | | 2006-07-03 | 3,987 | 49.82 | 50.28 | 49.69 | 50.05 | 00:00:00 | | 2006-07-05 | 5,572 | 49.98 | 49.98 | 48.25 | 48.58 | 00:00:00 | | 2006-07-06 | 2,758 | 48.75 | 49.27 | 48.20 | 48.39 | 00:00:00 | | 2006-07-07 | 4,544 | 48.20 | 48.81 | 47.40 | 48.06 | 00:00:00 | | 2006-07-10 | 4,279 | 48.22 | 48.54 | 47.22 | 47.69 | 00:00:00 | | 2006-07-11 | 7,206 | 47.50 | 47.77 | 46.56 | 46.90 | 00:00:00 | | 2006-07-12 | 8,961 | 46.71 | 47.09 | 44.92 | 45.29 | 00:00:00 | | 2006-07-13 | 9,968 | 45.08 | 45.13 | 44.19 | 44.63 | 00:00:00 | | 2006-07-14 | 6,486 | 44.74 | 44.74 | 43.81 | 44.58 | 00:00:00 | | 2006-07-17 | 4,653 | 44.55 | 45.02 | 43.93 | 44.19 | 00:00:00 | | 2006-07-18 | 8,458 | 44.45 | 45.07 | 43.41 | 44.45 | 00:00:00 | | 2006-07-19 | 16,622 | 44.37 | 47.57 | 44.27 | 47.12 | 00:00:00 | | 2006-07-20 | 11,830 | 47.05 | 47.60 | 45.04 | 45.06 | 00:00:00 | | 2006-07-21 | 5,206 | 44.79 | 45.27 | 44.12 | 44.31 | 00:00:00 | | 2006-07-24 | 11,426 | 44.36 | 46.30 | 43.97 | 46.30 | 00:00:00 | | 2006-07-25 | 9,065 | 46.25 | 47.22 | 45.86 | 47.10 | 00:00:00 | | 2006-07-26 | 16,609 | 46.91 | 46.98 | 43.58 | 43.68 | 00:00:00 | | 2006-07-27 | 11,671 | 43.69 | 44.40 | 43.69 | 44.12 | 00:00:00 | | 2006-07-28 | 7,196 | 44.50 | 44.98 | 43.72 | 44.82 | 00:00:00 | | 2006-07-31 | 8,304 | 44.70 | 45.00 | 44.20 | 44.50 | 00:00:00 | | 2006-08-01 | 29,444 | 44.20 | 44.33 | 42.61 | 43.13 | 00:00:00 | | 2006-08-02 | 172,417 | 35.89 | 37.75 | 34.35 | 37.20 | 00:00:00 | | 2006-08-03 | 27,684 | 37.24 | 38.25 | 37.01 | 37.27 | 00:00:00 | | 2006-08-04 | 18,119 | 37.53 | 38.25 | 36.58 | 36.92 | 00:00:00 | | 2006-08-07 | 15,628 | 36.65 | 37.01 | 36.07 | 36.72 | 00:00:00 | | 2006-08-08 | 11,833 | 36.87 | 37.31 | 36.64 | 36.98 | 00:00:00 | | 2006-08-09 | 15,269 | 37.08 | 37.85 | 36.91 | 37.16 | 00:00:00 | | 2006-08-10 | 12,712 | 36.87 | 37.72 | 36.68 | 37.20 | 00:00:00 | | 2006-08-11 | 8,485 | 37.15 | 37.28 | 36.49 | 36.83 | 00:00:00 | | 2006-08-14 | 16,433 | 37.12 | 37.23 | 35.82 | 35.92 | 00:00:00 | | 2006-08-15 | 13,474 | 36.32 | 36.81 | 36.18 | 36.60 | 00:00:00 | | 2006-08-16 | 15,189 | 36.63 | 36.83 | 36.03 | 36.30 | 00:00:00 | | 2006-08-17 | 19,481 | 36.35 | 36.47 | 35.83 | 35.98 | 00:00:00 | | 2006-08-18 | 21,521 | 35.98 | 36.02 | 35.03 | 35.44 | 00:00:00 | | 2006-08-21 | 7,617 | 35.31 | 35.65 | 35.04 | 35.40 | 00:00:00 | | 2006-08-22 | 13,805 | 35.30 | 36.00 | 34.73 | 35.05 | 00:00:00 | | 2006-08-23 | 18,693 | 35.00 | 35.29 | 33.89 | 34.01 | 00:00:00 | | 2006-08-24 | 23,196 | 33.92 | 34.10 | 33.28 | 33.66 | 00:00:00 | | 2006-08-25 | 34,570 | 34.36 | 35.85 | 34.33 | 35.20 | 00:00:00 | | 2006-08-28 | 20,934 | 34.96 | 36.24 | 34.91 | 36.04 | 00:00:00 | | 2006-08-29 | 15,173 | 36.03 | 36.15 | 35.47 | 35.99 | 00:00:00 | | 2006-08-30 | 26,458 | 36.00 | 36.80 | 35.80 | 36.01 | 00:00:00 | | 2006-08-31 | 11,413 | 35.89 | 36.05 | 35.56 | 35.80 | 00:00:00 | | 2006-09-01 | 8,236 | 35.95 | 36.19 | 35.60 | 35.76 | 00:00:00 | | 2006-09-05 | 15,306 | 35.75 | 35.87 | 35.22 | 35.71 | 00:00:00 | | 2006-09-06 | 14,107 | 35.73 | 35.93 | 35.29 | 35.68 | 00:00:00 | | 2006-09-07 | 22,114 | 35.66 | 36.91 | 35.34 | 36.81 | 00:00:00 | | 2006-09-08 | 32,257 | 37.09 | 38.82 | 36.82 | 38.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
