|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 32,257 | 37.09 | 38.82 | 36.82 | 38.58 | 00:00:00 | | 2006-09-11 | 28,027 | 38.41 | 40.40 | 38.32 | 39.14 | 00:00:00 | | 2006-09-12 | 16,060 | 38.91 | 40.02 | 38.67 | 39.92 | 00:00:00 | | 2006-09-13 | 8,448 | 39.76 | 40.47 | 39.47 | 40.31 | 00:00:00 | | 2006-09-14 | 16,409 | 40.01 | 41.58 | 39.80 | 41.07 | 00:00:00 | | 2006-09-15 | 26,251 | 41.45 | 42.73 | 41.11 | 42.00 | 00:00:00 | | 2006-09-18 | 15,930 | 41.93 | 42.15 | 40.20 | 40.31 | 00:00:00 | | 2006-09-19 | 16,632 | 40.35 | 40.50 | 38.85 | 40.10 | 00:00:00 | | 2006-09-20 | 9,958 | 40.45 | 41.35 | 40.43 | 41.17 | 00:00:00 | | 2006-09-21 | 10,117 | 41.32 | 41.73 | 40.35 | 40.58 | 00:00:00 | | 2006-09-22 | 8,459 | 40.32 | 40.65 | 40.00 | 40.22 | 00:00:00 | | 2006-09-25 | 14,229 | 40.45 | 40.64 | 39.20 | 40.61 | 00:00:00 | | 2006-09-26 | 8,489 | 40.35 | 41.34 | 40.11 | 41.26 | 00:00:00 | | 2006-09-27 | 16,374 | 41.29 | 41.48 | 40.26 | 40.89 | 00:00:00 | | 2006-09-28 | 11,031 | 41.12 | 41.12 | 40.18 | 40.70 | 00:00:00 | | 2006-09-29 | 9,522 | 40.82 | 42.12 | 40.54 | 41.32 | 00:00:00 | | 2006-10-02 | 10,913 | 41.51 | 42.20 | 41.25 | 41.25 | 00:00:00 | | 2006-10-03 | 14,978 | 41.31 | 43.09 | 40.96 | 42.10 | 00:00:00 | | 2006-10-04 | 8,342 | 42.16 | 43.34 | 41.20 | 42.87 | 00:00:00 | | 2006-10-05 | 7,888 | 42.67 | 42.71 | 41.86 | 42.66 | 00:00:00 | | 2006-10-06 | 6,509 | 42.39 | 42.70 | 41.53 | 41.69 | 00:00:00 | | 2006-10-09 | 6,996 | 41.72 | 42.45 | 41.59 | 42.42 | 00:00:00 | | 2006-10-10 | 8,286 | 43.00 | 43.62 | 42.70 | 43.15 | 00:00:00 | | 2006-10-11 | 7,813 | 42.88 | 44.15 | 42.56 | 43.04 | 00:00:00 | | 2006-10-12 | 6,255 | 43.42 | 43.70 | 42.67 | 43.03 | 00:00:00 | | 2006-10-13 | 7,347 | 42.84 | 43.16 | 42.24 | 42.59 | 00:00:00 | | 2006-10-16 | 4,234 | 42.59 | 43.02 | 42.42 | 42.78 | 00:00:00 | | 2006-10-17 | 10,492 | 42.85 | 44.27 | 42.85 | 43.60 | 00:00:00 | | 2006-10-18 | 7,091 | 43.51 | 43.90 | 42.46 | 43.08 | 00:00:00 | | 2006-10-19 | 13,620 | 43.51 | 44.74 | 42.98 | 43.33 | 00:00:00 | | 2006-10-20 | 12,667 | 43.26 | 43.41 | 42.15 | 42.67 | 00:00:00 | | 2006-10-23 | 12,936 | 42.75 | 44.43 | 42.35 | 43.89 | 00:00:00 | | 2006-10-24 | 13,716 | 44.04 | 44.04 | 42.78 | 43.51 | 00:00:00 | | 2006-10-25 | 78,083 | 37.31 | 41.41 | 36.63 | 40.59 | 00:00:00 | | 2006-10-26 | 12,216 | 40.71 | 40.95 | 40.02 | 40.09 | 00:00:00 | | 2006-10-27 | 7,356 | 40.17 | 40.55 | 39.45 | 39.62 | 00:00:00 | | 2006-10-30 | 5,430 | 39.60 | 39.88 | 39.03 | 39.71 | 00:00:00 | | 2006-10-31 | 7,067 | 39.71 | 40.13 | 39.11 | 39.48 | 00:00:00 | | 2006-11-01 | 7,472 | 39.81 | 39.90 | 38.72 | 38.87 | 00:00:00 | | 2006-11-02 | 6,932 | 38.79 | 38.91 | 38.31 | 38.55 | 00:00:00 | | 2006-11-03 | 8,997 | 38.56 | 38.91 | 38.15 | 38.64 | 00:00:00 | | 2006-11-06 | 6,581 | 39.00 | 39.24 | 38.64 | 38.76 | 00:00:00 | | 2006-11-07 | 8,500 | 38.78 | 39.97 | 38.56 | 39.45 | 00:00:00 | | 2006-11-08 | 11,408 | 38.92 | 39.65 | 38.85 | 39.38 | 00:00:00 | | 2006-11-09 | 9,139 | 39.40 | 39.54 | 38.50 | 38.53 | 00:00:00 | | 2006-11-10 | 8,835 | 38.59 | 38.72 | 37.94 | 38.27 | 00:00:00 | | 2006-11-13 | 10,166 | 38.31 | 38.50 | 38.14 | 38.34 | 00:00:00 | | 2006-11-14 | 7,459 | 38.26 | 38.42 | 38.14 | 38.29 | 00:00:00 | | 2006-11-15 | 9,691 | 38.19 | 39.03 | 37.91 | 38.73 | 00:00:00 | | 2006-11-16 | 6,044 | 38.95 | 38.97 | 38.54 | 38.76 | 00:00:00 | | 2006-11-17 | 9,175 | 38.55 | 39.20 | 38.51 | 38.90 | 00:00:00 | | 2006-11-20 | 8,878 | 38.60 | 39.21 | 38.55 | 39.08 | 00:00:00 | | 2006-11-21 | 8,600 | 39.12 | 39.40 | 38.78 | 39.18 | 00:00:00 | | 2006-11-22 | 5,564 | 39.29 | 40.09 | 39.11 | 40.00 | 00:00:00 | | 2006-11-24 | 2,617 | 39.75 | 40.20 | 39.59 | 39.90 | 00:00:00 | | 2006-11-27 | 6,342 | 40.02 | 40.06 | 39.11 | 39.38 | 00:00:00 | | 2006-11-28 | 8,674 | 39.33 | 39.45 | 38.90 | 39.13 | 00:00:00 | | 2006-11-29 | 8,921 | 39.28 | 39.85 | 38.85 | 39.76 | 00:00:00 | | 2006-11-30 | 22,141 | 41.30 | 42.56 | 41.17 | 41.81 | 00:00:00 | | 2006-12-01 | 14,617 | 41.00 | 41.10 | 39.91 | 40.33 | 00:00:00 | | 2006-12-04 | 7,175 | 40.29 | 41.81 | 40.29 | 41.49 | 00:00:00 | | 2006-12-05 | 5,726 | 41.37 | 41.46 | 40.61 | 41.22 | 00:00:00 | | 2006-12-06 | 4,411 | 41.23 | 41.41 | 40.70 | 41.10 | 00:00:00 | | 2006-12-07 | 6,493 | 40.96 | 41.05 | 40.16 | 40.19 | 00:00:00 | | 2006-12-08 | 6,987 | 40.20 | 41.25 | 39.94 | 40.69 | 00:00:00 | | 2006-12-11 | 10,121 | 40.56 | 41.60 | 40.29 | 41.20 | 00:00:00 | | 2006-12-12 | 8,460 | 41.45 | 41.45 | 40.39 | 40.92 | 00:00:00 | | 2006-12-13 | 6,011 | 41.01 | 41.05 | 40.29 | 40.54 | 00:00:00 | | 2006-12-14 | 5,461 | 40.45 | 41.83 | 40.45 | 41.11 | 00:00:00 | | 2006-12-15 | 9,519 | 41.49 | 41.50 | 40.87 | 41.10 | 00:00:00 | | 2006-12-18 | 6,524 | 41.26 | 42.09 | 40.56 | 40.93 | 00:00:00 | | 2006-12-19 | 10,927 | 40.76 | 40.98 | 39.64 | 40.35 | 00:00:00 | | 2006-12-20 | 7,281 | 40.26 | 40.74 | 39.93 | 40.00 | 00:00:00 | | 2006-12-21 | 4,654 | 40.00 | 40.56 | 39.52 | 39.99 | 00:00:00 | | 2006-12-22 | 4,176 | 39.84 | 40.14 | 39.49 | 39.79 | 00:00:00 | | 2006-12-26 | 2,907 | 39.68 | 40.12 | 39.58 | 39.99 | 00:00:00 | | 2006-12-27 | 6,498 | 40.18 | 41.21 | 40.17 | 40.55 | 00:00:00 | | 2006-12-28 | 3,800 | 40.50 | 40.72 | 40.17 | 40.42 | 00:00:00 | | 2006-12-29 | 4,052 | 40.39 | 41.06 | 40.03 | 40.16 | 00:00:00 | | 2007-01-03 | 13,112 | 40.03 | 41.26 | 38.78 | 40.06 | 00:00:00 | | 2007-01-04 | 9,277 | 39.94 | 41.40 | 39.80 | 41.12 | 00:00:00 | | 2007-01-05 | 7,026 | 40.97 | 41.29 | 40.51 | 41.18 | 00:00:00 | | 2007-01-08 | 6,120 | 41.06 | 41.45 | 40.39 | 40.74 | 00:00:00 | | 2007-01-09 | 9,723 | 40.95 | 42.08 | 40.91 | 41.25 | 00:00:00 | | 2007-01-10 | 4,320 | 40.98 | 41.43 | 40.50 | 41.25 | 00:00:00 | | 2007-01-11 | 6,797 | 41.49 | 41.80 | 41.25 | 41.59 | 00:00:00 | | 2007-01-12 | 8,881 | 41.43 | 42.09 | 41.43 | 41.87 | 00:00:00 | | 2007-01-16 | 8,196 | 42.06 | 42.23 | 41.64 | 41.96 | 00:00:00 | | 2007-01-17 | 5,478 | 41.85 | 42.35 | 41.25 | 41.33 | 00:00:00 | | 2007-01-18 | 10,265 | 41.32 | 41.76 | 40.10 | 40.10 | 00:00:00 | | 2007-01-19 | 8,613 | 39.95 | 40.87 | 39.78 | 40.77 | 00:00:00 | | 2007-01-22 | 7,426 | 40.80 | 40.82 | 39.65 | 40.02 | 00:00:00 | | 2007-01-23 | 43,801 | 39.69 | 39.69 | 37.47 | 38.54 | 00:00:00 | | 2007-01-24 | 12,295 | 38.63 | 39.23 | 38.40 | 38.59 | 00:00:00 | | 2007-01-25 | 13,959 | 38.83 | 39.06 | 38.03 | 38.70 | 00:00:00 | | 2007-01-26 | 12,381 | 38.66 | 39.17 | 38.55 | 38.76 | 00:00:00 | | 2007-01-29 | 16,283 | 38.46 | 40.12 | 38.46 | 39.37 | 00:00:00 | | 2007-01-30 | 15,072 | 39.44 | 39.97 | 39.08 | 39.20 | 00:00:00 | | 2007-01-31 | 43,284 | 41.10 | 41.64 | 40.00 | 41.43 | 00:00:00 | | 2007-02-01 | 11,851 | 41.28 | 41.86 | 40.98 | 41.26 | 00:00:00 | | 2007-02-02 | 7,432 | 41.25 | 42.14 | 40.99 | 42.00 | 00:00:00 | | 2007-02-05 | 5,889 | 41.92 | 42.14 | 41.37 | 42.05 | 00:00:00 | | 2007-02-06 | 8,777 | 42.03 | 42.27 | 41.20 | 41.50 | 00:00:00 | | 2007-02-07 | 7,946 | 41.62 | 42.65 | 41.59 | 42.62 | 00:00:00 | | 2007-02-08 | 5,945 | 42.53 | 42.61 | 42.12 | 42.45 | 00:00:00 | | 2007-02-09 | 4,857 | 42.45 | 42.64 | 41.60 | 41.81 | 00:00:00 | | 2007-02-12 | 5,818 | 41.89 | 42.12 | 41.09 | 41.41 | 00:00:00 | | 2007-02-13 | 4,341 | 41.50 | 41.72 | 41.23 | 41.62 | 00:00:00 | | 2007-02-14 | 25,498 | 41.85 | 41.85 | 39.84 | 40.29 | 00:00:00 | | 2007-02-15 | 26,023 | 39.61 | 39.75 | 38.63 | 39.48 | 00:00:00 | | 2007-02-16 | 16,482 | 39.60 | 40.10 | 39.50 | 39.87 | 00:00:00 | | 2007-02-20 | 15,577 | 39.85 | 40.38 | 39.34 | 40.22 | 00:00:00 | | 2007-02-21 | 9,571 | 40.19 | 40.59 | 39.82 | 40.36 | 00:00:00 | | 2007-02-22 | 14,098 | 40.50 | 40.59 | 39.90 | 39.97 | 00:00:00 | | 2007-02-23 | 8,412 | 39.97 | 40.09 | 39.47 | 39.69 | 00:00:00 | | 2007-02-26 | 12,415 | 39.86 | 39.86 | 38.69 | 39.31 | 00:00:00 | | 2007-02-27 | 12,922 | 39.03 | 39.23 | 37.93 | 38.03 | 00:00:00 | | 2007-02-28 | 12,295 | 38.05 | 38.54 | 37.52 | 37.92 | 00:00:00 | | 2007-03-01 | 46,976 | 37.53 | 38.60 | 37.06 | 37.98 | 00:00:00 | | 2007-03-02 | 19,173 | 37.70 | 37.90 | 37.38 | 37.64 | 00:00:00 | | 2007-03-05 | 19,343 | 37.55 | 37.67 | 36.75 | 37.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
