|
 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 | | 2007-03-05 | 19,343 | 37.55 | 37.67 | 36.75 | 37.30 | 00:00:00 | | 2007-03-06 | 20,760 | 37.30 | 37.82 | 37.01 | 37.36 | 00:00:00 | | 2007-03-07 | 18,328 | 37.26 | 37.43 | 36.59 | 36.72 | 00:00:00 | | 2007-03-08 | 8,710 | 37.00 | 37.40 | 36.80 | 36.88 | 00:00:00 | | 2007-03-09 | 11,474 | 37.02 | 37.08 | 36.08 | 36.41 | 00:00:00 | | 2007-03-12 | 10,762 | 36.60 | 36.92 | 36.23 | 36.87 | 00:00:00 | | 2007-03-13 | 11,801 | 36.51 | 36.89 | 35.67 | 35.68 | 00:00:00 | | 2007-03-14 | 10,143 | 35.81 | 36.05 | 35.31 | 35.99 | 00:00:00 | | 2007-03-15 | 6,095 | 35.90 | 36.28 | 35.61 | 35.71 | 00:00:00 | | 2007-03-16 | 9,870 | 35.70 | 35.99 | 35.24 | 35.27 | 00:00:00 | | 2007-03-19 | 15,261 | 35.56 | 35.79 | 35.32 | 35.63 | 00:00:00 | | 2007-03-20 | 11,755 | 35.87 | 36.22 | 35.64 | 36.21 | 00:00:00 | | 2007-03-21 | 11,820 | 36.22 | 36.64 | 36.07 | 36.34 | 00:00:00 | | 2007-03-22 | 12,103 | 36.41 | 36.97 | 36.41 | 36.97 | 00:00:00 | | 2007-03-23 | 8,177 | 36.97 | 37.19 | 36.85 | 37.04 | 00:00:00 | | 2007-03-26 | 9,288 | 36.91 | 37.15 | 36.72 | 37.09 | 00:00:00 | | 2007-03-27 | 7,833 | 37.09 | 37.47 | 36.90 | 37.32 | 00:00:00 | | 2007-03-28 | 7,936 | 37.25 | 37.52 | 36.90 | 37.46 | 00:00:00 | | 2007-03-29 | 10,784 | 37.58 | 37.65 | 37.31 | 37.63 | 00:00:00 | | 2007-03-30 | 10,123 | 37.58 | 37.70 | 36.95 | 37.09 | 00:00:00 | | 2007-04-02 | 13,362 | 37.48 | 37.59 | 37.02 | 37.16 | 00:00:00 | | 2007-04-03 | 14,794 | 37.32 | 37.77 | 37.23 | 37.67 | 00:00:00 | | 2007-04-04 | 9,338 | 37.61 | 37.81 | 37.27 | 37.80 | 00:00:00 | | 2007-04-05 | 6,832 | 37.86 | 38.24 | 37.82 | 37.98 | 00:00:00 | | 2007-04-09 | 5,977 | 37.95 | 38.03 | 37.68 | 37.82 | 00:00:00 | | 2007-04-10 | 9,478 | 37.70 | 38.20 | 37.70 | 38.14 | 00:00:00 | | 2007-04-11 | 111,452 | 35.05 | 36.77 | 33.79 | 35.35 | 00:00:00 | | 2007-04-12 | 43,206 | 35.00 | 36.49 | 34.84 | 36.44 | 00:00:00 | | 2007-04-13 | 14,541 | 36.47 | 36.71 | 36.32 | 36.52 | 00:00:00 | | 2007-04-16 | 14,888 | 36.94 | 37.68 | 36.76 | 36.80 | 00:00:00 | | 2007-04-17 | 13,209 | 36.50 | 36.57 | 35.89 | 36.03 | 00:00:00 | | 2007-04-18 | 10,624 | 36.09 | 36.09 | 35.54 | 35.73 | 00:00:00 | | 2007-04-19 | 10,583 | 35.50 | 35.90 | 35.36 | 35.68 | 00:00:00 | | 2007-04-20 | 11,741 | 36.04 | 36.32 | 35.60 | 36.02 | 00:00:00 | | 2007-04-23 | 12,190 | 36.00 | 36.53 | 35.98 | 36.44 | 00:00:00 | | 2007-04-24 | 10,079 | 36.24 | 36.44 | 35.79 | 36.23 | 00:00:00 | | 2007-04-25 | 56,089 | 34.11 | 34.97 | 33.75 | 34.13 | 00:00:00 | | 2007-04-26 | 26,625 | 34.04 | 34.86 | 33.98 | 34.45 | 00:00:00 | | 2007-04-27 | 16,936 | 34.25 | 34.86 | 34.20 | 34.48 | 00:00:00 | | 2007-04-30 | 16,250 | 34.50 | 34.53 | 33.51 | 33.66 | 00:00:00 | | 2007-05-01 | 13,716 | 33.75 | 33.99 | 33.44 | 33.69 | 00:00:00 | | 2007-05-02 | 11,947 | 33.59 | 34.34 | 33.59 | 34.03 | 00:00:00 | | 2007-05-03 | 13,022 | 34.17 | 34.78 | 34.13 | 34.70 | 00:00:00 | | 2007-05-04 | 15,077 | 34.70 | 35.23 | 34.66 | 35.06 | 00:00:00 | | 2007-05-07 | 12,850 | 35.27 | 35.28 | 34.74 | 35.05 | 00:00:00 | | 2007-05-08 | 12,861 | 34.81 | 35.63 | 34.78 | 35.59 | 00:00:00 | | 2007-05-09 | 17,568 | 35.40 | 36.42 | 35.29 | 36.27 | 00:00:00 | | 2007-05-10 | 18,493 | 36.24 | 36.24 | 35.57 | 35.93 | 00:00:00 | | 2007-05-11 | 5,696 | 35.82 | 36.20 | 35.62 | 36.00 | 00:00:00 | | 2007-05-14 | 6,542 | 35.94 | 36.00 | 35.65 | 35.74 | 00:00:00 | | 2007-05-15 | 6,783 | 35.86 | 35.98 | 35.11 | 35.19 | 00:00:00 | | 2007-05-16 | 11,818 | 35.20 | 35.75 | 34.94 | 35.71 | 00:00:00 | | 2007-05-17 | 17,536 | 36.00 | 36.61 | 35.99 | 36.44 | 00:00:00 | | 2007-05-18 | 11,821 | 36.47 | 36.79 | 36.18 | 36.53 | 00:00:00 | | 2007-05-21 | 9,063 | 36.74 | 37.27 | 36.31 | 37.03 | 00:00:00 | | 2007-05-22 | 18,764 | 36.86 | 38.03 | 36.86 | 38.01 | 00:00:00 | | 2007-05-23 | 20,367 | 38.02 | 38.46 | 37.80 | 38.20 | 00:00:00 | | 2007-05-24 | 21,825 | 38.30 | 38.36 | 37.59 | 37.80 | 00:00:00 | | 2007-05-25 | 6,280 | 37.97 | 37.97 | 37.42 | 37.55 | 00:00:00 | | 2007-05-29 | 7,363 | 37.51 | 38.05 | 37.25 | 38.02 | 00:00:00 | | 2007-05-30 | 11,816 | 37.75 | 38.61 | 37.69 | 38.60 | 00:00:00 | | 2007-05-31 | 11,387 | 38.50 | 39.36 | 38.48 | 39.25 | 00:00:00 | | 2007-06-01 | 9,045 | 39.42 | 39.42 | 39.00 | 39.07 | 00:00:00 | | 2007-06-04 | 9,035 | 38.93 | 39.30 | 38.66 | 39.03 | 00:00:00 | | 2007-06-05 | 11,920 | 39.00 | 39.24 | 38.75 | 39.07 | 00:00:00 | | 2007-06-06 | 11,346 | 39.04 | 39.06 | 38.28 | 38.80 | 00:00:00 | | 2007-06-07 | 12,732 | 38.55 | 39.04 | 38.51 | 38.65 | 00:00:00 | | 2007-06-08 | 10,155 | 38.45 | 39.05 | 38.07 | 38.89 | 00:00:00 | | 2007-06-11 | 8,070 | 38.61 | 39.02 | 38.31 | 38.83 | 00:00:00 | | 2007-06-12 | 10,938 | 38.79 | 39.26 | 38.06 | 38.95 | 00:00:00 | | 2007-06-13 | 13,200 | 39.05 | 39.88 | 38.90 | 39.67 | 00:00:00 | | 2007-06-14 | 6,265 | 39.79 | 39.88 | 39.44 | 39.52 | 00:00:00 | | 2007-06-15 | 14,773 | 39.88 | 40.46 | 39.37 | 40.39 | 00:00:00 | | 2007-06-18 | 14,884 | 41.33 | 41.41 | 40.73 | 41.06 | 00:00:00 | | 2007-06-19 | 8,806 | 40.81 | 40.91 | 40.30 | 40.57 | 00:00:00 | | 2007-06-20 | 8,355 | 40.59 | 40.82 | 40.44 | 40.54 | 00:00:00 | | 2007-06-21 | 7,672 | 40.51 | 41.31 | 40.22 | 41.21 | 00:00:00 | | 2007-06-22 | 14,369 | 41.21 | 41.21 | 40.11 | 40.24 | 00:00:00 | | 2007-06-25 | 7,832 | 40.15 | 40.73 | 39.67 | 40.15 | 00:00:00 | | 2007-06-26 | 9,283 | 40.42 | 40.59 | 40.02 | 40.14 | 00:00:00 | | 2007-06-27 | 7,348 | 40.01 | 40.96 | 39.71 | 40.92 | 00:00:00 | | 2007-06-28 | 5,114 | 41.00 | 41.23 | 40.73 | 40.90 | 00:00:00 | | 2007-06-29 | 9,278 | 40.85 | 40.92 | 39.86 | 40.20 | 00:00:00 | | 2007-07-02 | 5,251 | 40.48 | 41.05 | 40.40 | 40.91 | 00:00:00 | | 2007-07-03 | 2,863 | 40.59 | 41.19 | 40.55 | 40.90 | 00:00:00 | | 2007-07-05 | 6,182 | 40.99 | 40.99 | 40.41 | 40.55 | 00:00:00 | | 2007-07-06 | 4,013 | 40.55 | 40.91 | 40.42 | 40.84 | 00:00:00 | | 2007-07-09 | 4,649 | 40.78 | 41.19 | 40.51 | 40.85 | 00:00:00 | | 2007-07-10 | 5,074 | 40.78 | 40.78 | 40.07 | 40.16 | 00:00:00 | | 2007-07-11 | 6,199 | 40.16 | 40.70 | 40.05 | 40.50 | 00:00:00 | | 2007-07-12 | 9,491 | 40.34 | 40.61 | 39.94 | 40.47 | 00:00:00 | | 2007-07-13 | 4,451 | 40.27 | 40.32 | 40.00 | 40.28 | 00:00:00 | | 2007-07-16 | 5,903 | 40.36 | 40.67 | 39.92 | 40.40 | 00:00:00 | | 2007-07-17 | 5,486 | 40.58 | 40.67 | 40.23 | 40.40 | 00:00:00 | | 2007-07-18 | 5,567 | 40.28 | 40.38 | 39.71 | 40.19 | 00:00:00 | | 2007-07-19 | 8,619 | 40.56 | 40.67 | 39.77 | 40.19 | 00:00:00 | | 2007-07-20 | 8,512 | 40.22 | 40.71 | 39.97 | 40.46 | 00:00:00 | | 2007-07-23 | 5,857 | 40.50 | 40.50 | 39.77 | 40.06 | 00:00:00 | | 2007-07-24 | 22,125 | 40.00 | 40.33 | 38.13 | 38.43 | 00:00:00 | | 2007-07-25 | 18,107 | 38.61 | 40.00 | 37.81 | 37.95 | 00:00:00 | | 2007-07-26 | 22,008 | 37.74 | 38.25 | 36.92 | 37.88 | 00:00:00 | | 2007-07-27 | 7,991 | 38.00 | 38.15 | 37.23 | 37.35 | 00:00:00 | | 2007-07-30 | 9,115 | 37.28 | 37.76 | 36.72 | 37.58 | 00:00:00 | | 2007-07-31 | 9,591 | 37.69 | 37.83 | 36.82 | 36.84 | 00:00:00 | | 2007-08-01 | 10,560 | 36.88 | 36.97 | 35.96 | 36.83 | 00:00:00 | | 2007-08-02 | 284,269 | 45.80 | 46.10 | 45.23 | 45.40 | 00:00:00 | | 2007-08-03 | 139,607 | 45.57 | 45.69 | 44.94 | 44.95 | 00:00:00 | | 2007-08-06 | 56,843 | 45.05 | 45.50 | 44.75 | 44.95 | 00:00:00 | | 2007-08-07 | 60,563 | 45.00 | 45.35 | 44.95 | 45.14 | 00:00:00 | | 2007-08-08 | 60,085 | 45.35 | 45.63 | 45.26 | 45.48 | 00:00:00 | | 2007-08-09 | 37,868 | 45.10 | 45.50 | 45.00 | 45.25 | 00:00:00 | | 2007-08-10 | 28,343 | 45.05 | 45.50 | 44.99 | 45.18 | 00:00:00 | | 2007-08-13 | 11,450 | 45.27 | 46.00 | 45.25 | 45.49 | 00:00:00 | | 2007-08-14 | 15,223 | 45.45 | 45.58 | 45.15 | 45.19 | 00:00:00 | | 2007-08-15 | 12,869 | 45.01 | 45.62 | 45.01 | 45.24 | 00:00:00 | | 2007-08-16 | 21,732 | 45.12 | 45.50 | 44.00 | 44.60 | 00:00:00 | | 2007-08-17 | 23,655 | 44.64 | 45.29 | 44.61 | 45.03 | 00:00:00 | | 2007-08-20 | 8,414 | 45.13 | 45.50 | 45.07 | 45.41 | 00:00:00 | | 2007-08-21 | 13,672 | 45.38 | 45.83 | 45.38 | 45.61 | 00:00:00 | | 2007-08-22 | 13,194 | 45.75 | 45.89 | 45.60 | 45.70 | 00:00:00 | | 2007-08-23 | 18,770 | 45.71 | 46.02 | 45.70 | 46.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
