|
 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 | | 2002-05-28 | 9,829 | 23.89 | 23.89 | 22.45 | 22.75 | 00:00:00 | | 2002-05-29 | 5,463 | 22.66 | 22.79 | 21.95 | 22.50 | 00:00:00 | | 2002-05-30 | 9,870 | 22.14 | 22.25 | 21.28 | 21.78 | 00:00:00 | | 2002-05-31 | 12,520 | 22.24 | 22.29 | 21.03 | 21.22 | 00:00:00 | | 2002-06-03 | 12,923 | 21.13 | 21.20 | 20.22 | 20.70 | 00:00:00 | | 2002-06-04 | 6,538 | 20.62 | 21.40 | 19.78 | 21.14 | 00:00:00 | | 2002-06-05 | 6,572 | 21.21 | 21.50 | 20.40 | 21.30 | 00:00:00 | | 2002-06-06 | 5,243 | 20.89 | 21.27 | 20.50 | 20.50 | 00:00:00 | | 2002-06-07 | 9,003 | 20.15 | 21.19 | 19.85 | 20.49 | 00:00:00 | | 2002-06-10 | 4,662 | 20.41 | 20.88 | 20.21 | 20.32 | 00:00:00 | | 2002-06-11 | 4,839 | 20.32 | 20.50 | 19.55 | 19.92 | 00:00:00 | | 2002-06-12 | 11,349 | 19.90 | 19.94 | 17.60 | 19.47 | 00:00:00 | | 2002-06-13 | 6,405 | 19.40 | 20.30 | 18.86 | 19.50 | 00:00:00 | | 2002-06-14 | 5,349 | 19.49 | 19.52 | 18.60 | 19.02 | 00:00:00 | | 2002-06-17 | 11,177 | 19.11 | 21.50 | 19.10 | 20.42 | 00:00:00 | | 2002-06-18 | 8,811 | 20.17 | 21.72 | 19.79 | 19.82 | 00:00:00 | | 2002-06-19 | 17,270 | 20.39 | 21.15 | 19.30 | 19.40 | 00:00:00 | | 2002-06-20 | 31,885 | 19.37 | 19.40 | 16.15 | 16.67 | 00:00:00 | | 2002-06-21 | 18,184 | 16.59 | 17.08 | 15.19 | 15.51 | 00:00:00 | | 2002-06-24 | 22,171 | 15.60 | 15.60 | 14.10 | 15.06 | 00:00:00 | | 2002-06-25 | 10,949 | 15.41 | 15.53 | 14.05 | 14.19 | 00:00:00 | | 2002-06-26 | 10,450 | 14.04 | 14.58 | 13.28 | 14.44 | 00:00:00 | | 2002-06-27 | 16,037 | 14.40 | 14.88 | 14.00 | 14.70 | 00:00:00 | | 2002-06-28 | 16,668 | 14.86 | 16.40 | 14.84 | 15.64 | 00:00:00 | | 2002-07-01 | 6,486 | 15.65 | 15.83 | 14.28 | 14.40 | 00:00:00 | | 2002-07-02 | 14,232 | 14.47 | 14.60 | 13.05 | 13.09 | 00:00:00 | | 2002-07-03 | 10,351 | 13.19 | 13.60 | 12.57 | 13.32 | 00:00:00 | | 2002-07-05 | 6,401 | 13.61 | 14.13 | 13.53 | 14.00 | 00:00:00 | | 2002-07-08 | 9,051 | 14.30 | 14.50 | 13.37 | 13.45 | 00:00:00 | | 2002-07-09 | 9,173 | 13.65 | 13.85 | 12.61 | 12.68 | 00:00:00 | | 2002-07-10 | 14,580 | 12.79 | 12.80 | 11.67 | 12.00 | 00:00:00 | | 2002-07-11 | 20,154 | 11.99 | 13.80 | 11.89 | 13.57 | 00:00:00 | | 2002-07-12 | 15,178 | 13.57 | 14.00 | 12.91 | 13.03 | 00:00:00 | | 2002-07-15 | 8,200 | 13.04 | 13.24 | 12.50 | 12.80 | 00:00:00 | | 2002-07-16 | 6,538 | 12.69 | 13.68 | 12.67 | 13.39 | 00:00:00 | | 2002-07-17 | 11,438 | 13.76 | 14.10 | 12.82 | 13.15 | 00:00:00 | | 2002-07-18 | 6,785 | 13.03 | 13.72 | 12.79 | 12.79 | 00:00:00 | | 2002-07-19 | 8,779 | 12.74 | 13.19 | 12.25 | 12.77 | 00:00:00 | | 2002-07-22 | 7,412 | 12.59 | 12.82 | 12.00 | 12.05 | 00:00:00 | | 2002-07-23 | 11,316 | 12.14 | 12.15 | 10.22 | 10.91 | 00:00:00 | | 2002-07-24 | 14,014 | 10.48 | 11.40 | 9.87 | 11.39 | 00:00:00 | | 2002-07-25 | 10,407 | 11.52 | 11.54 | 10.00 | 10.50 | 00:00:00 | | 2002-07-26 | 4,173 | 10.93 | 10.93 | 10.30 | 10.49 | 00:00:00 | | 2002-07-29 | 11,659 | 11.00 | 11.14 | 10.19 | 10.70 | 00:00:00 | | 2002-07-30 | 9,829 | 10.37 | 11.02 | 10.25 | 10.59 | 00:00:00 | | 2002-07-31 | 12,576 | 10.59 | 10.60 | 9.71 | 9.96 | 00:00:00 | | 2002-08-01 | 13,494 | 10.21 | 10.25 | 8.91 | 9.13 | 00:00:00 | | 2002-08-02 | 12,680 | 9.34 | 9.40 | 8.17 | 8.39 | 00:00:00 | | 2002-08-05 | 16,900 | 8.39 | 8.78 | 7.69 | 7.81 | 00:00:00 | | 2002-08-06 | 14,148 | 8.75 | 9.39 | 8.32 | 9.38 | 00:00:00 | | 2002-08-07 | 14,640 | 9.03 | 9.46 | 7.82 | 8.19 | 00:00:00 | | 2002-08-08 | 12,541 | 8.30 | 8.50 | 8.01 | 8.20 | 00:00:00 | | 2002-08-09 | 7,343 | 8.12 | 8.19 | 7.60 | 8.03 | 00:00:00 | | 2002-08-12 | 5,018 | 7.80 | 8.36 | 7.69 | 8.36 | 00:00:00 | | 2002-08-13 | 9,063 | 8.06 | 8.47 | 7.45 | 7.46 | 00:00:00 | | 2002-08-14 | 73,324 | 9.35 | 10.59 | 8.91 | 10.53 | 00:00:00 | | 2002-08-15 | 74,705 | 10.80 | 13.27 | 10.79 | 12.55 | 00:00:00 | | 2002-08-16 | 22,750 | 12.45 | 12.51 | 11.60 | 11.85 | 00:00:00 | | 2002-08-19 | 28,582 | 12.17 | 14.29 | 11.90 | 13.90 | 00:00:00 | | 2002-08-20 | 16,269 | 13.75 | 14.18 | 13.27 | 13.55 | 00:00:00 | | 2002-08-21 | 12,518 | 13.47 | 14.09 | 13.19 | 13.51 | 00:00:00 | | 2002-08-22 | 6,917 | 13.50 | 13.89 | 13.25 | 13.66 | 00:00:00 | | 2002-08-23 | 6,591 | 13.27 | 13.72 | 13.20 | 13.25 | 00:00:00 | | 2002-08-26 | 8,985 | 13.31 | 13.42 | 12.94 | 13.29 | 00:00:00 | | 2002-08-27 | 13,130 | 13.29 | 13.95 | 12.65 | 12.69 | 00:00:00 | | 2002-08-28 | 7,373 | 12.65 | 12.88 | 11.85 | 11.91 | 00:00:00 | | 2002-08-29 | 13,381 | 11.69 | 12.88 | 11.35 | 12.75 | 00:00:00 | | 2002-08-30 | 7,856 | 12.70 | 12.71 | 12.11 | 12.37 | 00:00:00 | | 2002-09-03 | 7,497 | 12.25 | 12.34 | 11.60 | 11.85 | 00:00:00 | | 2002-09-04 | 6,832 | 11.71 | 11.85 | 11.27 | 11.85 | 00:00:00 | | 2002-09-05 | 6,389 | 11.66 | 11.80 | 11.14 | 11.24 | 00:00:00 | | 2002-09-06 | 10,591 | 11.50 | 12.18 | 11.50 | 11.70 | 00:00:00 | | 2002-09-09 | 8,173 | 11.92 | 12.25 | 11.41 | 11.98 | 00:00:00 | | 2002-09-10 | 20,308 | 12.18 | 13.15 | 12.10 | 13.15 | 00:00:00 | | 2002-09-11 | 12,044 | 13.19 | 13.95 | 13.08 | 13.21 | 00:00:00 | | 2002-09-12 | 7,215 | 13.21 | 13.31 | 12.75 | 12.81 | 00:00:00 | | 2002-09-13 | 3,715 | 12.70 | 13.19 | 12.51 | 13.05 | 00:00:00 | | 2002-09-16 | 6,601 | 13.11 | 13.35 | 12.40 | 12.58 | 00:00:00 | | 2002-09-17 | 6,159 | 12.68 | 12.90 | 12.00 | 12.06 | 00:00:00 | | 2002-09-18 | 5,836 | 12.22 | 12.46 | 11.73 | 12.16 | 00:00:00 | | 2002-09-19 | 6,945 | 12.00 | 12.16 | 11.75 | 11.75 | 00:00:00 | | 2002-09-20 | 9,434 | 11.92 | 12.31 | 10.88 | 11.45 | 00:00:00 | | 2002-09-23 | 7,082 | 11.38 | 11.70 | 11.16 | 11.22 | 00:00:00 | | 2002-09-24 | 12,433 | 11.10 | 11.33 | 10.66 | 10.70 | 00:00:00 | | 2002-09-25 | 17,954 | 10.80 | 12.13 | 10.79 | 11.98 | 00:00:00 | | 2002-09-26 | 9,146 | 12.01 | 12.18 | 11.58 | 12.02 | 00:00:00 | | 2002-09-27 | 8,270 | 11.34 | 12.15 | 10.95 | 11.50 | 00:00:00 | | 2002-09-30 | 6,173 | 11.41 | 11.82 | 11.07 | 11.38 | 00:00:00 | | 2002-10-01 | 7,741 | 11.49 | 12.06 | 11.05 | 12.06 | 00:00:00 | | 2002-10-02 | 8,267 | 12.09 | 12.75 | 11.51 | 11.78 | 00:00:00 | | 2002-10-03 | 14,238 | 11.89 | 11.90 | 10.28 | 10.51 | 00:00:00 | | 2002-10-04 | 10,160 | 10.76 | 10.80 | 9.91 | 10.14 | 00:00:00 | | 2002-10-07 | 9,219 | 9.85 | 9.86 | 9.40 | 9.52 | 00:00:00 | | 2002-10-08 | 7,561 | 9.58 | 9.68 | 8.96 | 9.52 | 00:00:00 | | 2002-10-09 | 6,641 | 9.21 | 10.00 | 9.20 | 9.66 | 00:00:00 | | 2002-10-10 | 10,805 | 9.52 | 10.99 | 9.39 | 10.70 | 00:00:00 | | 2002-10-11 | 9,805 | 10.82 | 12.01 | 10.80 | 11.67 | 00:00:00 | | 2002-10-14 | 9,699 | 11.65 | 12.30 | 11.32 | 12.20 | 00:00:00 | | 2002-10-15 | 36,957 | 12.49 | 15.92 | 12.48 | 15.60 | 00:00:00 | | 2002-10-16 | 23,479 | 14.55 | 15.49 | 14.37 | 15.34 | 00:00:00 | | 2002-10-17 | 15,180 | 15.95 | 16.60 | 15.36 | 15.99 | 00:00:00 | | 2002-10-18 | 6,818 | 15.55 | 15.90 | 15.25 | 15.70 | 00:00:00 | | 2002-10-21 | 24,015 | 13.54 | 14.95 | 13.14 | 14.52 | 00:00:00 | | 2002-10-22 | 10,788 | 14.17 | 15.19 | 14.11 | 14.51 | 00:00:00 | | 2002-10-23 | 27,199 | 15.79 | 15.81 | 14.38 | 15.02 | 00:00:00 | | 2002-10-24 | 14,057 | 15.06 | 15.53 | 14.82 | 15.18 | 00:00:00 | | 2002-10-25 | 21,422 | 15.17 | 15.23 | 13.95 | 14.25 | 00:00:00 | | 2002-10-28 | 12,499 | 14.50 | 14.62 | 13.96 | 14.22 | 00:00:00 | | 2002-10-29 | 13,255 | 14.29 | 14.63 | 13.57 | 14.22 | 00:00:00 | | 2002-10-30 | 24,071 | 14.32 | 15.37 | 14.16 | 15.18 | 00:00:00 | | 2002-10-31 | 17,731 | 15.25 | 16.40 | 15.23 | 16.28 | 00:00:00 | | 2002-11-01 | 15,567 | 16.00 | 16.86 | 15.89 | 16.39 | 00:00:00 | | 2002-11-04 | 22,987 | 16.48 | 17.29 | 16.30 | 16.96 | 00:00:00 | | 2002-11-05 | 16,116 | 16.92 | 17.50 | 16.60 | 17.46 | 00:00:00 | | 2002-11-06 | 14,663 | 17.50 | 17.90 | 17.00 | 17.67 | 00:00:00 | | 2002-11-07 | 19,471 | 17.30 | 17.30 | 15.90 | 16.09 | 00:00:00 | | 2002-11-08 | 16,338 | 16.16 | 16.31 | 15.68 | 15.81 | 00:00:00 | | 2002-11-11 | 8,826 | 15.87 | 15.94 | 15.18 | 15.30 | 00:00:00 | | 2002-11-12 | 7,732 | 15.34 | 16.35 | 14.82 | 15.94 | 00:00:00 | | 2002-11-13 | 10,567 | 15.83 | 16.67 | 15.28 | 16.59 | 00:00:00 | | 2002-11-14 | 8,038 | 16.75 | 17.05 | 16.45 | 17.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
