|
 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 | | 2001-12-03 | 11,187 | 17.04 | 17.04 | 15.86 | 16.04 | 00:00:00 | | 2001-12-04 | 14,414 | 16.10 | 18.15 | 16.10 | 18.13 | 00:00:00 | | 2001-12-05 | 25,291 | 18.16 | 20.43 | 18.16 | 19.93 | 00:00:00 | | 2001-12-06 | 18,464 | 19.75 | 21.65 | 19.50 | 21.45 | 00:00:00 | | 2001-12-07 | 13,099 | 21.43 | 22.69 | 20.52 | 20.57 | 00:00:00 | | 2001-12-10 | 15,754 | 20.44 | 20.47 | 19.51 | 20.17 | 00:00:00 | | 2001-12-11 | 19,100 | 20.74 | 21.10 | 19.00 | 20.05 | 00:00:00 | | 2001-12-12 | 8,756 | 20.07 | 21.50 | 19.90 | 21.10 | 00:00:00 | | 2001-12-13 | 13,023 | 21.00 | 21.82 | 20.06 | 20.55 | 00:00:00 | | 2001-12-14 | 7,228 | 20.45 | 20.55 | 19.50 | 20.33 | 00:00:00 | | 2001-12-17 | 5,905 | 19.90 | 20.70 | 19.50 | 20.70 | 00:00:00 | | 2001-12-18 | 7,074 | 20.74 | 21.00 | 19.77 | 20.59 | 00:00:00 | | 2001-12-19 | 5,260 | 20.40 | 20.66 | 19.55 | 20.26 | 00:00:00 | | 2001-12-20 | 9,421 | 20.21 | 20.43 | 18.30 | 18.36 | 00:00:00 | | 2001-12-21 | 18,410 | 18.83 | 18.98 | 17.95 | 18.35 | 00:00:00 | | 2001-12-24 | 2,722 | 18.45 | 18.51 | 17.99 | 18.04 | 00:00:00 | | 2001-12-26 | 4,769 | 18.24 | 19.06 | 18.24 | 18.64 | 00:00:00 | | 2001-12-27 | 4,875 | 18.50 | 19.18 | 18.50 | 19.00 | 00:00:00 | | 2001-12-28 | 13,570 | 19.00 | 19.22 | 18.32 | 18.55 | 00:00:00 | | 2001-12-31 | 9,602 | 18.00 | 18.68 | 17.90 | 18.00 | 00:00:00 | | 2002-01-02 | 8,154 | 18.20 | 18.40 | 17.50 | 18.10 | 00:00:00 | | 2002-01-03 | 5,263 | 18.09 | 19.04 | 18.05 | 18.98 | 00:00:00 | | 2002-01-04 | 5,623 | 19.15 | 19.90 | 19.02 | 19.61 | 00:00:00 | | 2002-01-07 | 4,436 | 19.82 | 20.20 | 18.86 | 18.99 | 00:00:00 | | 2002-01-08 | 6,303 | 19.09 | 19.66 | 18.40 | 18.96 | 00:00:00 | | 2002-01-09 | 7,005 | 18.96 | 19.98 | 18.95 | 19.02 | 00:00:00 | | 2002-01-10 | 3,098 | 19.05 | 19.80 | 18.91 | 19.16 | 00:00:00 | | 2002-01-11 | 4,474 | 18.99 | 19.19 | 18.40 | 18.73 | 00:00:00 | | 2002-01-14 | 5,582 | 18.71 | 19.12 | 17.60 | 18.00 | 00:00:00 | | 2002-01-15 | 7,580 | 18.00 | 18.29 | 17.09 | 17.76 | 00:00:00 | | 2002-01-16 | 3,538 | 17.61 | 17.62 | 16.72 | 16.87 | 00:00:00 | | 2002-01-17 | 4,533 | 16.98 | 17.23 | 16.50 | 16.76 | 00:00:00 | | 2002-01-18 | 3,295 | 16.76 | 16.82 | 16.18 | 16.33 | 00:00:00 | | 2002-01-22 | 6,170 | 16.17 | 17.14 | 16.05 | 16.08 | 00:00:00 | | 2002-01-23 | 9,928 | 15.94 | 15.95 | 14.55 | 15.18 | 00:00:00 | | 2002-01-24 | 7,862 | 15.24 | 15.94 | 14.92 | 15.05 | 00:00:00 | | 2002-01-25 | 6,211 | 15.05 | 15.12 | 14.70 | 14.96 | 00:00:00 | | 2002-01-28 | 3,650 | 15.10 | 15.34 | 14.90 | 14.99 | 00:00:00 | | 2002-01-29 | 3,499 | 15.09 | 15.15 | 14.30 | 14.43 | 00:00:00 | | 2002-01-30 | 4,589 | 14.25 | 14.68 | 13.90 | 14.23 | 00:00:00 | | 2002-01-31 | 5,215 | 14.28 | 15.02 | 14.05 | 14.49 | 00:00:00 | | 2002-02-01 | 5,021 | 14.60 | 14.80 | 14.28 | 14.38 | 00:00:00 | | 2002-02-04 | 5,616 | 14.52 | 14.55 | 13.24 | 13.40 | 00:00:00 | | 2002-02-05 | 7,377 | 13.41 | 13.42 | 12.15 | 12.15 | 00:00:00 | | 2002-02-06 | 8,532 | 12.34 | 12.35 | 11.25 | 11.39 | 00:00:00 | | 2002-02-07 | 6,182 | 11.25 | 11.65 | 10.93 | 11.11 | 00:00:00 | | 2002-02-08 | 9,020 | 11.26 | 11.99 | 11.25 | 11.90 | 00:00:00 | | 2002-02-11 | 7,133 | 12.03 | 12.75 | 12.00 | 12.51 | 00:00:00 | | 2002-02-12 | 12,458 | 12.50 | 13.66 | 12.15 | 12.88 | 00:00:00 | | 2002-02-13 | 5,564 | 13.08 | 13.60 | 12.92 | 13.25 | 00:00:00 | | 2002-02-14 | 5,765 | 13.27 | 13.67 | 13.04 | 13.05 | 00:00:00 | | 2002-02-15 | 7,935 | 13.08 | 13.24 | 12.50 | 12.51 | 00:00:00 | | 2002-02-19 | 6,752 | 12.46 | 12.48 | 12.10 | 12.27 | 00:00:00 | | 2002-02-20 | 8,718 | 12.31 | 12.53 | 12.08 | 12.43 | 00:00:00 | | 2002-02-21 | 8,370 | 12.49 | 12.80 | 12.10 | 12.31 | 00:00:00 | | 2002-02-22 | 9,893 | 12.30 | 12.35 | 11.50 | 12.33 | 00:00:00 | | 2002-02-25 | 5,316 | 12.28 | 13.17 | 12.20 | 13.00 | 00:00:00 | | 2002-02-26 | 6,307 | 12.88 | 13.64 | 12.74 | 13.34 | 00:00:00 | | 2002-02-27 | 5,106 | 13.45 | 13.95 | 13.25 | 13.71 | 00:00:00 | | 2002-02-28 | 8,210 | 13.50 | 14.01 | 13.37 | 13.95 | 00:00:00 | | 2002-03-01 | 5,338 | 14.20 | 14.35 | 13.75 | 14.30 | 00:00:00 | | 2002-03-04 | 7,197 | 14.37 | 15.50 | 14.19 | 15.26 | 00:00:00 | | 2002-03-05 | 6,460 | 15.21 | 15.60 | 14.86 | 15.19 | 00:00:00 | | 2002-03-06 | 3,377 | 15.24 | 15.31 | 14.85 | 15.20 | 00:00:00 | | 2002-03-07 | 5,623 | 15.25 | 15.70 | 15.24 | 15.40 | 00:00:00 | | 2002-03-08 | 12,049 | 15.51 | 16.38 | 15.49 | 15.75 | 00:00:00 | | 2002-03-11 | 10,585 | 15.79 | 16.85 | 15.61 | 16.50 | 00:00:00 | | 2002-03-12 | 6,256 | 16.40 | 16.45 | 15.56 | 15.71 | 00:00:00 | | 2002-03-13 | 4,979 | 16.00 | 16.00 | 15.42 | 15.45 | 00:00:00 | | 2002-03-14 | 6,085 | 15.51 | 15.74 | 15.45 | 15.47 | 00:00:00 | | 2002-03-15 | 29,959 | 14.49 | 14.49 | 13.09 | 13.27 | 00:00:00 | | 2002-03-18 | 21,541 | 13.41 | 14.67 | 13.41 | 14.60 | 00:00:00 | | 2002-03-19 | 12,973 | 14.96 | 15.21 | 14.47 | 14.70 | 00:00:00 | | 2002-03-20 | 15,804 | 14.89 | 15.09 | 14.09 | 14.49 | 00:00:00 | | 2002-03-21 | 7,316 | 14.60 | 15.00 | 13.99 | 14.94 | 00:00:00 | | 2002-03-22 | 4,141 | 14.84 | 15.11 | 14.45 | 14.52 | 00:00:00 | | 2002-03-25 | 7,064 | 14.70 | 15.05 | 14.55 | 14.90 | 00:00:00 | | 2002-03-26 | 7,543 | 14.94 | 15.20 | 14.45 | 14.57 | 00:00:00 | | 2002-03-27 | 8,238 | 14.64 | 15.39 | 14.50 | 15.05 | 00:00:00 | | 2002-03-28 | 5,879 | 15.10 | 15.49 | 14.92 | 15.33 | 00:00:00 | | 2002-04-01 | 11,170 | 15.23 | 15.50 | 15.08 | 15.32 | 00:00:00 | | 2002-04-02 | 6,942 | 15.34 | 15.35 | 14.67 | 14.96 | 00:00:00 | | 2002-04-03 | 7,410 | 15.04 | 15.25 | 14.65 | 14.65 | 00:00:00 | | 2002-04-04 | 3,904 | 14.64 | 14.90 | 14.40 | 14.80 | 00:00:00 | | 2002-04-05 | 6,986 | 14.71 | 15.30 | 14.70 | 15.08 | 00:00:00 | | 2002-04-08 | 5,181 | 15.10 | 15.14 | 13.99 | 14.94 | 00:00:00 | | 2002-04-09 | 11,943 | 15.05 | 15.70 | 15.00 | 15.50 | 00:00:00 | | 2002-04-10 | 10,887 | 15.44 | 16.87 | 15.43 | 16.61 | 00:00:00 | | 2002-04-11 | 13,923 | 16.72 | 16.73 | 15.05 | 15.38 | 00:00:00 | | 2002-04-12 | 7,725 | 15.65 | 16.25 | 15.01 | 16.20 | 00:00:00 | | 2002-04-15 | 9,120 | 16.06 | 17.00 | 16.05 | 16.58 | 00:00:00 | | 2002-04-16 | 9,615 | 16.98 | 18.27 | 16.72 | 18.11 | 00:00:00 | | 2002-04-17 | 8,318 | 18.03 | 18.04 | 17.03 | 17.36 | 00:00:00 | | 2002-04-18 | 5,510 | 17.32 | 17.40 | 16.93 | 17.03 | 00:00:00 | | 2002-04-19 | 5,565 | 17.03 | 17.25 | 16.67 | 16.92 | 00:00:00 | | 2002-04-22 | 3,138 | 16.91 | 16.92 | 15.94 | 16.17 | 00:00:00 | | 2002-04-23 | 5,847 | 16.34 | 17.00 | 16.26 | 16.84 | 00:00:00 | | 2002-04-24 | 33,093 | 18.03 | 19.90 | 17.85 | 19.60 | 00:00:00 | | 2002-04-25 | 14,980 | 19.47 | 20.75 | 19.38 | 20.50 | 00:00:00 | | 2002-04-26 | 7,300 | 20.48 | 20.50 | 18.90 | 19.08 | 00:00:00 | | 2002-04-29 | 8,560 | 19.06 | 19.91 | 18.71 | 18.95 | 00:00:00 | | 2002-04-30 | 17,959 | 18.96 | 20.60 | 18.95 | 20.36 | 00:00:00 | | 2002-05-01 | 19,080 | 20.37 | 20.64 | 19.79 | 20.37 | 00:00:00 | | 2002-05-02 | 9,563 | 20.20 | 20.55 | 19.70 | 19.95 | 00:00:00 | | 2002-05-03 | 7,291 | 19.93 | 20.05 | 18.89 | 19.10 | 00:00:00 | | 2002-05-06 | 8,635 | 19.12 | 19.42 | 18.54 | 18.89 | 00:00:00 | | 2002-05-07 | 7,384 | 19.00 | 19.00 | 18.00 | 18.19 | 00:00:00 | | 2002-05-08 | 20,370 | 19.00 | 20.25 | 18.65 | 19.95 | 00:00:00 | | 2002-05-09 | 65,044 | 20.03 | 24.10 | 19.60 | 22.99 | 00:00:00 | | 2002-05-10 | 27,867 | 23.05 | 24.76 | 22.48 | 23.89 | 00:00:00 | | 2002-05-13 | 10,403 | 23.85 | 24.29 | 23.48 | 24.18 | 00:00:00 | | 2002-05-14 | 17,882 | 24.06 | 25.40 | 24.05 | 24.50 | 00:00:00 | | 2002-05-15 | 15,986 | 24.69 | 24.70 | 23.34 | 23.85 | 00:00:00 | | 2002-05-16 | 14,883 | 23.83 | 24.29 | 23.40 | 24.05 | 00:00:00 | | 2002-05-17 | 12,871 | 24.25 | 24.45 | 23.83 | 24.32 | 00:00:00 | | 2002-05-20 | 5,603 | 24.30 | 24.60 | 23.90 | 24.25 | 00:00:00 | | 2002-05-21 | 8,818 | 24.25 | 24.85 | 23.26 | 23.85 | 00:00:00 | | 2002-05-22 | 8,386 | 23.80 | 23.85 | 22.51 | 23.50 | 00:00:00 | | 2002-05-23 | 6,343 | 23.51 | 24.00 | 22.91 | 23.77 | 00:00:00 | | 2002-05-24 | 9,197 | 23.75 | 24.46 | 23.61 | 23.76 | 00:00:00 | | 2002-05-28 | 9,829 | 23.89 | 23.89 | 22.45 | 22.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
