|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 15,729 | 59.69 | 60.63 | 58.25 | 59.25 | 00:00:00 | | 2000-12-14 | 5,460 | 58.56 | 58.88 | 55.31 | 56.00 | 00:00:00 | | 2000-12-15 | 9,859 | 54.75 | 55.19 | 51.50 | 52.13 | 00:00:00 | | 2000-12-18 | 6,689 | 52.88 | 54.55 | 49.75 | 51.44 | 00:00:00 | | 2000-12-19 | 8,459 | 51.13 | 56.63 | 50.50 | 51.69 | 00:00:00 | | 2000-12-20 | 8,723 | 51.69 | 51.75 | 44.00 | 46.00 | 00:00:00 | | 2000-12-21 | 8,197 | 45.94 | 48.13 | 42.75 | 44.00 | 00:00:00 | | 2000-12-22 | 5,066 | 44.69 | 50.88 | 43.88 | 50.88 | 00:00:00 | | 2000-12-26 | 1,430 | 51.00 | 51.00 | 48.00 | 49.44 | 00:00:00 | | 2000-12-27 | 11,210 | 49.25 | 49.38 | 40.98 | 41.75 | 00:00:00 | | 2000-12-28 | 11,117 | 42.56 | 45.50 | 38.38 | 43.75 | 00:00:00 | | 2000-12-29 | 8,964 | 43.56 | 43.81 | 40.19 | 42.50 | 00:00:00 | | 2001-01-02 | 6,833 | 42.44 | 43.38 | 38.13 | 39.02 | 00:00:00 | | 2001-01-03 | 9,712 | 36.50 | 48.25 | 36.50 | 47.56 | 00:00:00 | | 2001-01-04 | 7,428 | 47.31 | 49.75 | 43.88 | 44.56 | 00:00:00 | | 2001-01-05 | 6,200 | 44.75 | 45.06 | 39.94 | 41.50 | 00:00:00 | | 2001-01-08 | 9,268 | 41.53 | 42.63 | 38.00 | 39.19 | 00:00:00 | | 2001-01-09 | 9,841 | 39.41 | 40.88 | 38.13 | 40.06 | 00:00:00 | | 2001-01-10 | 5,789 | 38.94 | 44.63 | 38.63 | 44.25 | 00:00:00 | | 2001-01-11 | 6,159 | 44.31 | 48.50 | 43.06 | 48.13 | 00:00:00 | | 2001-01-12 | 6,610 | 48.44 | 50.50 | 47.38 | 48.38 | 00:00:00 | | 2001-01-16 | 3,861 | 49.06 | 50.13 | 44.50 | 46.81 | 00:00:00 | | 2001-01-17 | 3,685 | 47.63 | 49.38 | 45.88 | 46.88 | 00:00:00 | | 2001-01-18 | 2,537 | 46.50 | 47.88 | 45.81 | 47.13 | 00:00:00 | | 2001-01-19 | 5,493 | 49.38 | 51.63 | 47.50 | 48.63 | 00:00:00 | | 2001-01-22 | 4,966 | 48.94 | 49.00 | 44.44 | 45.75 | 00:00:00 | | 2001-01-23 | 7,419 | 45.64 | 51.13 | 45.63 | 50.56 | 00:00:00 | | 2001-01-24 | 25,214 | 51.75 | 58.25 | 51.63 | 56.31 | 00:00:00 | | 2001-01-25 | 10,446 | 55.75 | 55.81 | 48.94 | 49.00 | 00:00:00 | | 2001-01-26 | 7,482 | 49.63 | 53.88 | 47.75 | 52.50 | 00:00:00 | | 2001-01-29 | 5,042 | 51.06 | 55.13 | 51.00 | 55.13 | 00:00:00 | | 2001-01-30 | 5,585 | 54.81 | 56.00 | 53.25 | 55.50 | 00:00:00 | | 2001-01-31 | 7,118 | 55.88 | 57.25 | 55.25 | 55.31 | 00:00:00 | | 2001-02-01 | 4,423 | 55.31 | 56.13 | 55.13 | 55.56 | 00:00:00 | | 2001-02-02 | 7,925 | 55.52 | 55.88 | 53.13 | 53.44 | 00:00:00 | | 2001-02-05 | 7,537 | 53.06 | 53.50 | 52.06 | 52.38 | 00:00:00 | | 2001-02-06 | 3,052 | 52.50 | 54.25 | 52.38 | 53.44 | 00:00:00 | | 2001-02-07 | 8,911 | 52.88 | 52.88 | 50.44 | 51.94 | 00:00:00 | | 2001-02-08 | 6,822 | 52.81 | 54.00 | 52.00 | 52.94 | 00:00:00 | | 2001-02-09 | 7,489 | 52.70 | 52.75 | 50.25 | 50.88 | 00:00:00 | | 2001-02-12 | 6,947 | 50.50 | 53.75 | 50.06 | 53.00 | 00:00:00 | | 2001-02-13 | 7,073 | 52.94 | 54.00 | 50.75 | 51.13 | 00:00:00 | | 2001-02-14 | 14,697 | 50.81 | 51.13 | 48.50 | 48.88 | 00:00:00 | | 2001-02-15 | 9,156 | 49.50 | 52.38 | 49.00 | 51.25 | 00:00:00 | | 2001-02-16 | 3,290 | 49.94 | 50.75 | 49.38 | 49.75 | 00:00:00 | | 2001-02-20 | 5,872 | 49.75 | 50.00 | 46.81 | 46.94 | 00:00:00 | | 2001-02-21 | 6,022 | 46.50 | 49.50 | 45.00 | 46.63 | 00:00:00 | | 2001-02-22 | 8,438 | 46.66 | 47.13 | 43.38 | 45.75 | 00:00:00 | | 2001-02-23 | 5,084 | 45.22 | 46.75 | 43.06 | 46.44 | 00:00:00 | | 2001-02-26 | 7,205 | 46.69 | 49.44 | 45.63 | 49.44 | 00:00:00 | | 2001-02-27 | 7,648 | 49.00 | 49.94 | 47.63 | 49.75 | 00:00:00 | | 2001-02-28 | 9,312 | 49.75 | 49.88 | 45.50 | 48.19 | 00:00:00 | | 2001-03-01 | 6,547 | 47.88 | 48.13 | 45.75 | 47.50 | 00:00:00 | | 2001-03-02 | 11,894 | 46.75 | 46.75 | 44.88 | 45.00 | 00:00:00 | | 2001-03-05 | 7,333 | 45.13 | 46.25 | 43.50 | 44.06 | 00:00:00 | | 2001-03-06 | 11,072 | 44.13 | 45.00 | 43.38 | 44.75 | 00:00:00 | | 2001-03-07 | 6,105 | 45.81 | 47.06 | 45.25 | 46.31 | 00:00:00 | | 2001-03-08 | 9,345 | 46.25 | 46.31 | 43.13 | 43.31 | 00:00:00 | | 2001-03-09 | 10,684 | 43.19 | 43.31 | 41.25 | 42.69 | 00:00:00 | | 2001-03-12 | 12,152 | 41.92 | 45.69 | 41.38 | 43.25 | 00:00:00 | | 2001-03-13 | 11,661 | 43.38 | 44.94 | 43.19 | 44.81 | 00:00:00 | | 2001-03-14 | 7,175 | 43.38 | 45.50 | 42.75 | 43.50 | 00:00:00 | | 2001-03-15 | 11,019 | 44.06 | 44.75 | 40.38 | 40.69 | 00:00:00 | | 2001-03-16 | 11,200 | 40.63 | 41.13 | 37.13 | 37.56 | 00:00:00 | | 2001-03-19 | 13,576 | 37.50 | 39.00 | 36.00 | 37.81 | 00:00:00 | | 2001-03-20 | 18,236 | 37.88 | 38.50 | 36.81 | 37.50 | 00:00:00 | | 2001-03-21 | 11,026 | 37.50 | 38.50 | 36.00 | 36.50 | 00:00:00 | | 2001-03-22 | 8,020 | 36.06 | 36.69 | 33.38 | 35.50 | 00:00:00 | | 2001-03-23 | 10,222 | 36.50 | 37.13 | 34.00 | 35.56 | 00:00:00 | | 2001-03-26 | 7,078 | 35.50 | 36.25 | 34.00 | 34.38 | 00:00:00 | | 2001-03-27 | 10,627 | 34.38 | 34.44 | 32.13 | 33.75 | 00:00:00 | | 2001-03-28 | 6,954 | 33.13 | 33.44 | 31.50 | 31.88 | 00:00:00 | | 2001-03-29 | 24,113 | 32.06 | 32.38 | 26.56 | 28.80 | 00:00:00 | | 2001-03-30 | 21,055 | 28.94 | 29.98 | 25.38 | 29.44 | 00:00:00 | | 2001-04-02 | 10,399 | 29.44 | 29.88 | 26.50 | 27.69 | 00:00:00 | | 2001-04-03 | 14,769 | 25.19 | 26.56 | 24.06 | 24.81 | 00:00:00 | | 2001-04-04 | 18,887 | 24.88 | 26.13 | 24.19 | 24.38 | 00:00:00 | | 2001-04-05 | 14,060 | 24.63 | 27.63 | 24.56 | 27.31 | 00:00:00 | | 2001-04-06 | 10,740 | 26.94 | 27.61 | 25.50 | 25.77 | 00:00:00 | | 2001-04-09 | 5,270 | 26.40 | 26.45 | 24.63 | 25.75 | 00:00:00 | | 2001-04-10 | 8,246 | 26.50 | 29.00 | 26.33 | 28.03 | 00:00:00 | | 2001-04-11 | 8,657 | 29.32 | 30.00 | 28.55 | 29.06 | 00:00:00 | | 2001-04-12 | 9,991 | 28.76 | 30.11 | 28.70 | 29.97 | 00:00:00 | | 2001-04-16 | 6,804 | 29.88 | 31.37 | 29.13 | 29.99 | 00:00:00 | | 2001-04-17 | 8,479 | 29.50 | 31.75 | 29.35 | 30.65 | 00:00:00 | | 2001-04-18 | 14,099 | 31.74 | 36.17 | 31.73 | 35.69 | 00:00:00 | | 2001-04-19 | 6,599 | 35.53 | 38.50 | 34.93 | 38.50 | 00:00:00 | | 2001-04-20 | 4,263 | 38.10 | 38.73 | 37.11 | 37.86 | 00:00:00 | | 2001-04-23 | 5,929 | 38.00 | 38.73 | 36.80 | 37.54 | 00:00:00 | | 2001-04-24 | 8,605 | 37.14 | 37.66 | 34.25 | 35.08 | 00:00:00 | | 2001-04-25 | 21,426 | 35.65 | 41.49 | 35.60 | 41.24 | 00:00:00 | | 2001-04-26 | 8,913 | 41.26 | 41.50 | 38.20 | 38.46 | 00:00:00 | | 2001-04-27 | 6,045 | 38.85 | 41.61 | 38.84 | 40.75 | 00:00:00 | | 2001-04-30 | 10,002 | 40.80 | 40.80 | 39.30 | 39.84 | 00:00:00 | | 2001-05-01 | 12,331 | 39.00 | 40.00 | 35.70 | 39.50 | 00:00:00 | | 2001-05-02 | 13,350 | 39.44 | 41.85 | 37.80 | 38.65 | 00:00:00 | | 2001-05-03 | 12,040 | 37.50 | 37.78 | 36.24 | 37.10 | 00:00:00 | | 2001-05-04 | 7,293 | 36.08 | 39.83 | 35.88 | 39.50 | 00:00:00 | | 2001-05-07 | 5,593 | 39.50 | 39.74 | 37.95 | 38.65 | 00:00:00 | | 2001-05-08 | 6,798 | 38.95 | 40.35 | 38.55 | 39.97 | 00:00:00 | | 2001-05-09 | 2,280 | 39.61 | 40.05 | 38.05 | 38.62 | 00:00:00 | | 2001-05-10 | 2,561 | 39.76 | 40.19 | 38.71 | 38.94 | 00:00:00 | | 2001-05-11 | 4,233 | 39.00 | 39.00 | 36.37 | 37.40 | 00:00:00 | | 2001-05-14 | 3,295 | 37.40 | 37.45 | 35.90 | 37.44 | 00:00:00 | | 2001-05-15 | 8,486 | 37.47 | 37.60 | 35.81 | 36.05 | 00:00:00 | | 2001-05-16 | 5,140 | 35.60 | 39.41 | 35.25 | 39.04 | 00:00:00 | | 2001-05-17 | 5,849 | 39.00 | 40.56 | 38.89 | 40.19 | 00:00:00 | | 2001-05-18 | 9,916 | 40.00 | 40.50 | 35.91 | 35.99 | 00:00:00 | | 2001-05-21 | 4,663 | 36.00 | 39.84 | 35.98 | 39.81 | 00:00:00 | | 2001-05-22 | 13,638 | 39.94 | 43.15 | 39.11 | 41.84 | 00:00:00 | | 2001-05-23 | 13,583 | 41.38 | 41.70 | 37.50 | 37.74 | 00:00:00 | | 2001-05-24 | 4,569 | 38.37 | 40.10 | 37.94 | 39.81 | 00:00:00 | | 2001-05-25 | 3,362 | 39.85 | 39.90 | 38.25 | 39.43 | 00:00:00 | | 2001-05-29 | 6,956 | 39.28 | 39.29 | 37.00 | 38.06 | 00:00:00 | | 2001-05-30 | 8,539 | 37.27 | 37.27 | 35.00 | 35.31 | 00:00:00 | | 2001-05-31 | 9,905 | 36.53 | 39.25 | 36.51 | 38.76 | 00:00:00 | | 2001-06-01 | 8,987 | 38.82 | 39.68 | 37.00 | 37.86 | 00:00:00 | | 2001-06-04 | 5,977 | 38.11 | 38.20 | 36.60 | 37.00 | 00:00:00 | | 2001-06-05 | 6,056 | 37.29 | 37.75 | 36.81 | 36.92 | 00:00:00 | | 2001-06-06 | 5,525 | 37.04 | 37.05 | 36.00 | 36.50 | 00:00:00 | | 2001-06-07 | 3,514 | 36.51 | 36.79 | 36.35 | 36.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
