|
 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 | | 2001-06-07 | 3,514 | 36.51 | 36.79 | 36.35 | 36.52 | 00:00:00 | | 2001-06-08 | 8,905 | 36.45 | 36.62 | 33.75 | 34.35 | 00:00:00 | | 2001-06-11 | 6,439 | 34.38 | 34.49 | 33.35 | 33.92 | 00:00:00 | | 2001-06-12 | 4,030 | 33.75 | 34.35 | 32.75 | 34.13 | 00:00:00 | | 2001-06-13 | 5,437 | 34.85 | 35.32 | 33.65 | 33.65 | 00:00:00 | | 2001-06-14 | 8,804 | 33.95 | 33.99 | 31.22 | 31.48 | 00:00:00 | | 2001-06-15 | 14,382 | 31.10 | 33.18 | 29.87 | 32.55 | 00:00:00 | | 2001-06-18 | 4,473 | 32.50 | 32.80 | 31.20 | 31.20 | 00:00:00 | | 2001-06-19 | 5,348 | 32.30 | 33.33 | 31.00 | 31.25 | 00:00:00 | | 2001-06-20 | 6,095 | 30.95 | 32.89 | 30.80 | 32.17 | 00:00:00 | | 2001-06-21 | 3,660 | 32.23 | 33.00 | 31.75 | 32.55 | 00:00:00 | | 2001-06-22 | 3,294 | 32.60 | 32.71 | 31.00 | 32.33 | 00:00:00 | | 2001-06-25 | 1,969 | 32.15 | 32.33 | 31.36 | 31.49 | 00:00:00 | | 2001-06-26 | 5,102 | 31.50 | 31.50 | 30.10 | 30.89 | 00:00:00 | | 2001-06-27 | 2,325 | 30.90 | 33.14 | 30.81 | 31.39 | 00:00:00 | | 2001-06-28 | 7,767 | 32.00 | 34.24 | 31.99 | 33.74 | 00:00:00 | | 2001-06-29 | 3,581 | 34.50 | 35.07 | 33.81 | 35.07 | 00:00:00 | | 2001-07-02 | 4,017 | 35.00 | 35.37 | 34.61 | 35.20 | 00:00:00 | | 2001-07-03 | 3,614 | 34.61 | 35.40 | 33.76 | 34.97 | 00:00:00 | | 2001-07-05 | 4,632 | 34.81 | 35.25 | 34.00 | 34.99 | 00:00:00 | | 2001-07-06 | 4,270 | 34.93 | 35.00 | 33.20 | 33.50 | 00:00:00 | | 2001-07-09 | 2,675 | 33.40 | 34.45 | 33.40 | 34.34 | 00:00:00 | | 2001-07-10 | 7,354 | 34.53 | 35.00 | 31.00 | 31.32 | 00:00:00 | | 2001-07-11 | 7,061 | 30.90 | 31.73 | 30.75 | 30.81 | 00:00:00 | | 2001-07-12 | 6,355 | 30.89 | 33.07 | 30.89 | 32.95 | 00:00:00 | | 2001-07-13 | 5,874 | 32.91 | 32.95 | 31.49 | 32.05 | 00:00:00 | | 2001-07-16 | 5,017 | 31.95 | 32.00 | 31.00 | 31.15 | 00:00:00 | | 2001-07-17 | 13,351 | 30.76 | 30.90 | 29.40 | 30.79 | 00:00:00 | | 2001-07-18 | 3,636 | 30.60 | 30.88 | 29.40 | 29.44 | 00:00:00 | | 2001-07-19 | 6,856 | 29.75 | 30.35 | 28.72 | 28.93 | 00:00:00 | | 2001-07-20 | 4,841 | 28.95 | 29.45 | 28.10 | 29.35 | 00:00:00 | | 2001-07-23 | 6,736 | 29.50 | 31.30 | 29.31 | 30.79 | 00:00:00 | | 2001-07-24 | 5,370 | 30.78 | 30.80 | 28.54 | 28.82 | 00:00:00 | | 2001-07-25 | 6,315 | 28.85 | 30.79 | 27.86 | 27.97 | 00:00:00 | | 2001-07-26 | 4,593 | 28.15 | 30.72 | 27.55 | 30.53 | 00:00:00 | | 2001-07-27 | 3,808 | 30.70 | 32.12 | 29.50 | 31.95 | 00:00:00 | | 2001-07-30 | 2,258 | 31.95 | 32.27 | 30.50 | 31.06 | 00:00:00 | | 2001-07-31 | 5,487 | 31.06 | 31.88 | 29.91 | 30.16 | 00:00:00 | | 2001-08-01 | 2,173 | 30.49 | 31.93 | 30.30 | 31.35 | 00:00:00 | | 2001-08-02 | 2,841 | 31.57 | 31.79 | 30.03 | 31.00 | 00:00:00 | | 2001-08-03 | 3,878 | 30.86 | 30.86 | 29.35 | 29.65 | 00:00:00 | | 2001-08-06 | 6,687 | 29.50 | 29.92 | 29.15 | 29.80 | 00:00:00 | | 2001-08-07 | 6,061 | 29.58 | 29.70 | 28.48 | 28.75 | 00:00:00 | | 2001-08-08 | 7,112 | 28.76 | 28.87 | 26.76 | 26.90 | 00:00:00 | | 2001-08-09 | 5,279 | 26.95 | 27.08 | 25.80 | 26.77 | 00:00:00 | | 2001-08-10 | 8,247 | 26.44 | 27.46 | 25.50 | 27.25 | 00:00:00 | | 2001-08-13 | 7,207 | 27.39 | 29.28 | 26.37 | 28.98 | 00:00:00 | | 2001-08-14 | 8,511 | 29.21 | 30.49 | 28.11 | 29.67 | 00:00:00 | | 2001-08-15 | 33,319 | 26.60 | 26.94 | 25.10 | 26.29 | 00:00:00 | | 2001-08-16 | 6,137 | 25.96 | 26.16 | 25.41 | 25.95 | 00:00:00 | | 2001-08-17 | 10,929 | 25.38 | 25.68 | 24.28 | 24.42 | 00:00:00 | | 2001-08-20 | 18,441 | 24.40 | 24.45 | 22.85 | 23.28 | 00:00:00 | | 2001-08-21 | 16,081 | 23.29 | 24.27 | 21.87 | 22.04 | 00:00:00 | | 2001-08-22 | 14,685 | 22.36 | 22.58 | 21.47 | 21.75 | 00:00:00 | | 2001-08-23 | 10,702 | 21.75 | 22.24 | 20.70 | 20.78 | 00:00:00 | | 2001-08-24 | 6,535 | 20.98 | 21.50 | 20.61 | 21.05 | 00:00:00 | | 2001-08-27 | 10,713 | 21.49 | 23.26 | 20.95 | 22.75 | 00:00:00 | | 2001-08-28 | 6,029 | 22.70 | 22.71 | 21.90 | 22.10 | 00:00:00 | | 2001-08-29 | 12,791 | 22.39 | 22.80 | 21.94 | 22.24 | 00:00:00 | | 2001-08-30 | 5,272 | 22.11 | 22.44 | 21.30 | 21.56 | 00:00:00 | | 2001-08-31 | 3,375 | 21.58 | 22.30 | 21.16 | 21.91 | 00:00:00 | | 2001-09-04 | 5,764 | 21.91 | 22.59 | 21.17 | 21.30 | 00:00:00 | | 2001-09-05 | 15,603 | 21.50 | 21.54 | 19.10 | 19.78 | 00:00:00 | | 2001-09-06 | 4,052 | 19.55 | 19.90 | 19.02 | 19.02 | 00:00:00 | | 2001-09-07 | 4,014 | 19.07 | 19.58 | 18.43 | 18.99 | 00:00:00 | | 2001-09-10 | 3,912 | 18.99 | 19.30 | 18.09 | 18.83 | 00:00:00 | | 2001-09-17 | 8,529 | 17.74 | 18.61 | 17.29 | 18.47 | 00:00:00 | | 2001-09-18 | 4,903 | 18.26 | 19.85 | 17.30 | 17.51 | 00:00:00 | | 2001-09-19 | 6,063 | 17.43 | 18.28 | 15.65 | 17.45 | 00:00:00 | | 2001-09-20 | 4,740 | 17.00 | 17.40 | 16.62 | 16.99 | 00:00:00 | | 2001-09-21 | 7,436 | 15.61 | 18.24 | 15.55 | 16.14 | 00:00:00 | | 2001-09-24 | 5,210 | 17.20 | 19.00 | 16.85 | 17.97 | 00:00:00 | | 2001-09-25 | 3,808 | 18.11 | 18.95 | 17.51 | 17.95 | 00:00:00 | | 2001-09-26 | 5,227 | 17.80 | 18.16 | 15.90 | 15.91 | 00:00:00 | | 2001-09-27 | 14,601 | 16.00 | 16.20 | 14.55 | 16.00 | 00:00:00 | | 2001-09-28 | 6,767 | 16.07 | 17.25 | 16.05 | 16.97 | 00:00:00 | | 2001-10-01 | 8,751 | 16.86 | 17.00 | 15.38 | 16.47 | 00:00:00 | | 2001-10-02 | 7,851 | 16.30 | 17.62 | 16.02 | 16.37 | 00:00:00 | | 2001-10-03 | 12,562 | 16.54 | 18.42 | 16.09 | 18.42 | 00:00:00 | | 2001-10-04 | 5,329 | 18.50 | 20.34 | 18.10 | 19.04 | 00:00:00 | | 2001-10-05 | 3,157 | 18.64 | 18.82 | 17.41 | 18.80 | 00:00:00 | | 2001-10-08 | 3,354 | 18.80 | 19.35 | 18.41 | 18.80 | 00:00:00 | | 2001-10-09 | 4,484 | 18.56 | 18.86 | 17.61 | 17.86 | 00:00:00 | | 2001-10-10 | 12,765 | 17.66 | 20.76 | 17.66 | 20.19 | 00:00:00 | | 2001-10-11 | 9,546 | 20.91 | 21.00 | 18.87 | 19.25 | 00:00:00 | | 2001-10-12 | 7,534 | 19.40 | 19.99 | 17.80 | 18.68 | 00:00:00 | | 2001-10-15 | 6,508 | 18.02 | 19.25 | 17.90 | 19.07 | 00:00:00 | | 2001-10-16 | 2,559 | 19.46 | 19.96 | 19.01 | 19.56 | 00:00:00 | | 2001-10-17 | 5,981 | 19.70 | 20.00 | 17.52 | 17.71 | 00:00:00 | | 2001-10-18 | 3,535 | 18.00 | 18.20 | 17.39 | 17.86 | 00:00:00 | | 2001-10-19 | 6,332 | 17.88 | 17.89 | 16.36 | 17.00 | 00:00:00 | | 2001-10-22 | 2,428 | 16.85 | 17.30 | 16.67 | 16.83 | 00:00:00 | | 2001-10-23 | 7,182 | 17.08 | 18.00 | 16.51 | 16.77 | 00:00:00 | | 2001-10-24 | 62,954 | 15.94 | 15.94 | 12.20 | 12.20 | 00:00:00 | | 2001-10-25 | 35,872 | 12.47 | 14.17 | 12.36 | 13.80 | 00:00:00 | | 2001-10-26 | 19,834 | 13.67 | 15.00 | 13.66 | 14.35 | 00:00:00 | | 2001-10-29 | 11,499 | 14.72 | 14.73 | 14.00 | 14.00 | 00:00:00 | | 2001-10-30 | 9,810 | 14.40 | 14.45 | 13.16 | 13.75 | 00:00:00 | | 2001-10-31 | 6,855 | 13.80 | 14.16 | 13.50 | 14.08 | 00:00:00 | | 2001-11-01 | 5,793 | 14.16 | 14.20 | 13.44 | 13.90 | 00:00:00 | | 2001-11-02 | 3,981 | 14.00 | 14.05 | 13.70 | 13.70 | 00:00:00 | | 2001-11-05 | 10,381 | 13.78 | 14.45 | 13.71 | 14.37 | 00:00:00 | | 2001-11-06 | 4,782 | 14.43 | 14.63 | 13.95 | 14.44 | 00:00:00 | | 2001-11-07 | 5,591 | 14.29 | 14.45 | 13.79 | 13.85 | 00:00:00 | | 2001-11-08 | 8,643 | 13.86 | 14.34 | 13.18 | 13.32 | 00:00:00 | | 2001-11-09 | 3,467 | 13.21 | 13.95 | 13.19 | 13.64 | 00:00:00 | | 2001-11-12 | 4,989 | 13.63 | 14.35 | 13.22 | 14.10 | 00:00:00 | | 2001-11-13 | 5,775 | 14.44 | 14.50 | 13.96 | 14.23 | 00:00:00 | | 2001-11-14 | 7,717 | 14.34 | 14.74 | 14.00 | 14.50 | 00:00:00 | | 2001-11-15 | 3,344 | 14.32 | 14.45 | 14.02 | 14.25 | 00:00:00 | | 2001-11-16 | 4,240 | 14.42 | 14.42 | 13.82 | 13.95 | 00:00:00 | | 2001-11-19 | 11,208 | 14.19 | 15.18 | 14.01 | 15.18 | 00:00:00 | | 2001-11-20 | 10,480 | 15.14 | 15.20 | 14.25 | 14.25 | 00:00:00 | | 2001-11-21 | 7,392 | 14.40 | 14.67 | 14.12 | 14.67 | 00:00:00 | | 2001-11-23 | 2,768 | 14.64 | 14.92 | 14.56 | 14.90 | 00:00:00 | | 2001-11-26 | 7,161 | 15.35 | 15.40 | 14.50 | 15.22 | 00:00:00 | | 2001-11-27 | 23,672 | 15.48 | 17.27 | 14.96 | 17.15 | 00:00:00 | | 2001-11-28 | 14,374 | 16.96 | 17.67 | 16.25 | 16.25 | 00:00:00 | | 2001-11-29 | 13,000 | 16.51 | 17.25 | 16.33 | 17.25 | 00:00:00 | | 2001-11-30 | 10,187 | 17.11 | 17.60 | 16.90 | 16.91 | 00:00:00 | | 2001-12-03 | 11,187 | 17.04 | 17.04 | 15.86 | 16.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
