|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 8,038 | 16.75 | 17.05 | 16.45 | 17.03 | 00:00:00 | | 2002-11-15 | 8,480 | 16.98 | 17.37 | 16.58 | 17.35 | 00:00:00 | | 2002-11-18 | 7,287 | 17.70 | 17.90 | 17.36 | 17.36 | 00:00:00 | | 2002-11-19 | 6,611 | 17.36 | 17.46 | 16.78 | 17.06 | 00:00:00 | | 2002-11-20 | 8,064 | 17.00 | 18.32 | 16.90 | 18.25 | 00:00:00 | | 2002-11-21 | 19,465 | 18.40 | 19.96 | 18.28 | 19.23 | 00:00:00 | | 2002-11-22 | 12,077 | 19.10 | 19.69 | 18.89 | 19.39 | 00:00:00 | | 2002-11-25 | 11,005 | 19.65 | 20.35 | 19.65 | 19.97 | 00:00:00 | | 2002-11-26 | 8,103 | 19.74 | 19.84 | 18.95 | 19.05 | 00:00:00 | | 2002-11-27 | 7,583 | 19.10 | 19.93 | 19.09 | 19.75 | 00:00:00 | | 2002-11-29 | 2,160 | 19.78 | 20.00 | 19.52 | 19.59 | 00:00:00 | | 2002-12-02 | 8,716 | 20.10 | 20.35 | 19.12 | 19.16 | 00:00:00 | | 2002-12-03 | 6,039 | 19.24 | 19.30 | 18.30 | 18.51 | 00:00:00 | | 2002-12-04 | 18,390 | 18.50 | 19.58 | 17.83 | 19.21 | 00:00:00 | | 2002-12-05 | 5,992 | 19.42 | 19.66 | 18.42 | 18.61 | 00:00:00 | | 2002-12-06 | 5,437 | 18.37 | 18.91 | 17.92 | 18.77 | 00:00:00 | | 2002-12-09 | 26,258 | 18.15 | 18.25 | 15.95 | 16.18 | 00:00:00 | | 2002-12-10 | 18,541 | 16.30 | 17.80 | 16.27 | 17.09 | 00:00:00 | | 2002-12-11 | 8,009 | 17.00 | 17.18 | 16.51 | 16.86 | 00:00:00 | | 2002-12-12 | 22,251 | 17.03 | 17.37 | 15.95 | 16.19 | 00:00:00 | | 2002-12-13 | 70,577 | 15.91 | 15.91 | 12.63 | 15.00 | 00:00:00 | | 2002-12-16 | 11,891 | 14.95 | 15.84 | 14.90 | 15.74 | 00:00:00 | | 2002-12-17 | 11,787 | 15.74 | 16.30 | 15.50 | 16.19 | 00:00:00 | | 2002-12-18 | 8,993 | 16.08 | 16.20 | 15.30 | 15.61 | 00:00:00 | | 2002-12-19 | 12,091 | 15.30 | 16.53 | 15.29 | 16.15 | 00:00:00 | | 2002-12-20 | 11,578 | 16.50 | 16.95 | 15.90 | 16.42 | 00:00:00 | | 2002-12-23 | 15,165 | 16.58 | 17.43 | 16.43 | 17.35 | 00:00:00 | | 2002-12-24 | 5,399 | 17.22 | 17.45 | 16.90 | 16.94 | 00:00:00 | | 2002-12-26 | 5,627 | 16.90 | 17.36 | 16.76 | 16.90 | 00:00:00 | | 2002-12-27 | 7,723 | 16.83 | 17.40 | 16.43 | 16.66 | 00:00:00 | | 2002-12-30 | 8,131 | 16.50 | 16.85 | 15.98 | 16.12 | 00:00:00 | | 2002-12-31 | 11,916 | 15.83 | 16.48 | 15.80 | 16.00 | 00:00:00 | | 2003-01-02 | 8,558 | 16.40 | 17.39 | 16.12 | 17.24 | 00:00:00 | | 2003-01-03 | 9,456 | 17.20 | 17.83 | 16.83 | 17.67 | 00:00:00 | | 2003-01-06 | 14,994 | 17.78 | 18.80 | 17.44 | 18.38 | 00:00:00 | | 2003-01-07 | 8,968 | 18.39 | 18.62 | 17.96 | 18.33 | 00:00:00 | | 2003-01-08 | 10,894 | 18.27 | 18.39 | 17.58 | 17.67 | 00:00:00 | | 2003-01-09 | 9,552 | 17.70 | 18.53 | 17.70 | 18.47 | 00:00:00 | | 2003-01-10 | 8,356 | 18.40 | 19.00 | 17.95 | 18.46 | 00:00:00 | | 2003-01-13 | 17,657 | 18.53 | 18.77 | 18.00 | 18.09 | 00:00:00 | | 2003-01-14 | 12,235 | 18.03 | 18.19 | 17.64 | 18.00 | 00:00:00 | | 2003-01-15 | 20,709 | 18.07 | 18.72 | 17.94 | 18.18 | 00:00:00 | | 2003-01-16 | 10,691 | 18.20 | 18.35 | 17.27 | 17.54 | 00:00:00 | | 2003-01-17 | 8,764 | 17.27 | 17.55 | 16.71 | 17.30 | 00:00:00 | | 2003-01-21 | 11,112 | 17.23 | 17.49 | 16.53 | 16.72 | 00:00:00 | | 2003-01-22 | 68,425 | 18.80 | 20.00 | 18.49 | 19.90 | 00:00:00 | | 2003-01-23 | 30,755 | 20.50 | 20.79 | 19.12 | 19.93 | 00:00:00 | | 2003-01-24 | 14,746 | 19.79 | 20.00 | 19.29 | 19.53 | 00:00:00 | | 2003-01-27 | 17,851 | 19.39 | 19.90 | 19.27 | 19.64 | 00:00:00 | | 2003-01-28 | 16,499 | 19.70 | 19.79 | 19.27 | 19.68 | 00:00:00 | | 2003-01-29 | 12,779 | 19.65 | 19.65 | 18.50 | 19.47 | 00:00:00 | | 2003-01-30 | 14,986 | 19.49 | 19.64 | 18.73 | 18.87 | 00:00:00 | | 2003-01-31 | 11,147 | 18.83 | 19.64 | 18.57 | 19.23 | 00:00:00 | | 2003-02-03 | 9,184 | 19.31 | 19.76 | 19.00 | 19.10 | 00:00:00 | | 2003-02-04 | 11,569 | 19.05 | 19.09 | 18.39 | 18.66 | 00:00:00 | | 2003-02-05 | 14,614 | 18.79 | 19.15 | 18.45 | 18.55 | 00:00:00 | | 2003-02-06 | 9,828 | 18.50 | 18.82 | 18.22 | 18.43 | 00:00:00 | | 2003-02-07 | 8,790 | 18.49 | 18.53 | 17.90 | 18.25 | 00:00:00 | | 2003-02-10 | 6,583 | 18.25 | 18.30 | 17.91 | 18.26 | 00:00:00 | | 2003-02-11 | 9,222 | 18.30 | 18.50 | 18.15 | 18.42 | 00:00:00 | | 2003-02-12 | 9,643 | 18.19 | 18.70 | 18.16 | 18.55 | 00:00:00 | | 2003-02-13 | 11,502 | 18.56 | 18.71 | 18.15 | 18.30 | 00:00:00 | | 2003-02-14 | 19,802 | 18.27 | 19.57 | 18.26 | 19.55 | 00:00:00 | | 2003-02-18 | 12,512 | 19.56 | 19.78 | 19.27 | 19.53 | 00:00:00 | | 2003-02-19 | 12,976 | 19.70 | 20.00 | 19.45 | 19.99 | 00:00:00 | | 2003-02-20 | 24,161 | 19.98 | 20.95 | 19.98 | 20.47 | 00:00:00 | | 2003-02-21 | 10,062 | 20.40 | 20.72 | 20.25 | 20.66 | 00:00:00 | | 2003-02-24 | 11,272 | 20.61 | 20.87 | 20.40 | 20.55 | 00:00:00 | | 2003-02-25 | 11,195 | 20.35 | 20.75 | 20.23 | 20.63 | 00:00:00 | | 2003-02-26 | 10,752 | 20.65 | 20.80 | 19.98 | 20.02 | 00:00:00 | | 2003-02-27 | 7,608 | 20.23 | 20.60 | 20.13 | 20.47 | 00:00:00 | | 2003-02-28 | 12,937 | 20.46 | 21.20 | 20.40 | 20.98 | 00:00:00 | | 2003-03-03 | 14,112 | 21.20 | 21.50 | 20.98 | 21.16 | 00:00:00 | | 2003-03-04 | 6,033 | 21.24 | 21.25 | 20.58 | 20.79 | 00:00:00 | | 2003-03-05 | 9,858 | 20.65 | 21.08 | 20.65 | 20.74 | 00:00:00 | | 2003-03-06 | 11,054 | 20.58 | 20.71 | 20.27 | 20.36 | 00:00:00 | | 2003-03-07 | 15,754 | 20.19 | 20.25 | 19.44 | 20.00 | 00:00:00 | | 2003-03-10 | 8,792 | 19.81 | 19.94 | 19.20 | 19.40 | 00:00:00 | | 2003-03-11 | 19,912 | 19.15 | 19.16 | 18.06 | 18.72 | 00:00:00 | | 2003-03-12 | 8,415 | 18.48 | 19.02 | 18.23 | 18.97 | 00:00:00 | | 2003-03-13 | 18,246 | 19.16 | 20.50 | 19.10 | 20.29 | 00:00:00 | | 2003-03-14 | 30,260 | 20.34 | 20.85 | 20.22 | 20.46 | 00:00:00 | | 2003-03-17 | 26,658 | 20.31 | 21.78 | 20.15 | 21.76 | 00:00:00 | | 2003-03-18 | 26,945 | 21.80 | 22.51 | 21.75 | 22.49 | 00:00:00 | | 2003-03-19 | 16,296 | 22.31 | 22.43 | 21.37 | 22.25 | 00:00:00 | | 2003-03-20 | 25,483 | 22.18 | 23.20 | 21.37 | 22.96 | 00:00:00 | | 2003-03-21 | 15,173 | 23.19 | 23.35 | 22.67 | 23.26 | 00:00:00 | | 2003-03-24 | 7,580 | 22.52 | 22.56 | 22.05 | 22.21 | 00:00:00 | | 2003-03-25 | 16,078 | 22.20 | 23.46 | 22.12 | 23.30 | 00:00:00 | | 2003-03-26 | 14,684 | 23.35 | 23.65 | 22.91 | 23.42 | 00:00:00 | | 2003-03-27 | 25,413 | 22.75 | 22.75 | 21.35 | 22.54 | 00:00:00 | | 2003-03-28 | 8,423 | 22.40 | 23.00 | 22.30 | 22.51 | 00:00:00 | | 2003-03-31 | 10,177 | 22.15 | 22.90 | 22.10 | 22.48 | 00:00:00 | | 2003-04-01 | 16,800 | 22.69 | 22.93 | 22.03 | 22.19 | 00:00:00 | | 2003-04-02 | 24,612 | 22.45 | 23.40 | 22.33 | 23.05 | 00:00:00 | | 2003-04-03 | 12,520 | 23.20 | 23.21 | 22.47 | 22.53 | 00:00:00 | | 2003-04-04 | 13,424 | 22.74 | 22.88 | 21.68 | 22.09 | 00:00:00 | | 2003-04-07 | 15,353 | 22.50 | 23.00 | 21.24 | 21.36 | 00:00:00 | | 2003-04-08 | 15,108 | 21.43 | 21.45 | 20.76 | 21.16 | 00:00:00 | | 2003-04-09 | 11,350 | 21.17 | 21.20 | 20.60 | 20.74 | 00:00:00 | | 2003-04-10 | 8,150 | 20.81 | 21.18 | 20.81 | 21.10 | 00:00:00 | | 2003-04-11 | 8,553 | 21.26 | 21.42 | 20.85 | 21.11 | 00:00:00 | | 2003-04-14 | 12,435 | 21.17 | 22.07 | 20.90 | 21.95 | 00:00:00 | | 2003-04-15 | 26,347 | 22.00 | 23.18 | 21.98 | 23.06 | 00:00:00 | | 2003-04-16 | 10,040 | 23.25 | 23.47 | 22.86 | 23.03 | 00:00:00 | | 2003-04-17 | 14,030 | 22.97 | 23.99 | 22.47 | 23.78 | 00:00:00 | | 2003-04-21 | 8,836 | 23.86 | 23.88 | 23.29 | 23.42 | 00:00:00 | | 2003-04-22 | 11,738 | 23.28 | 23.65 | 23.09 | 23.47 | 00:00:00 | | 2003-04-23 | 62,173 | 23.95 | 26.25 | 23.90 | 25.80 | 00:00:00 | | 2003-04-24 | 16,002 | 26.15 | 26.15 | 25.16 | 25.40 | 00:00:00 | | 2003-04-25 | 16,372 | 25.21 | 26.20 | 25.15 | 26.11 | 00:00:00 | | 2003-04-28 | 23,815 | 26.25 | 27.60 | 26.21 | 27.38 | 00:00:00 | | 2003-04-29 | 18,186 | 27.39 | 27.75 | 26.69 | 27.34 | 00:00:00 | | 2003-04-30 | 11,850 | 27.23 | 27.91 | 27.18 | 27.57 | 00:00:00 | | 2003-05-01 | 14,913 | 27.56 | 27.76 | 26.76 | 27.62 | 00:00:00 | | 2003-05-02 | 9,731 | 27.67 | 28.35 | 27.67 | 28.19 | 00:00:00 | | 2003-05-05 | 10,261 | 28.47 | 29.09 | 28.07 | 28.72 | 00:00:00 | | 2003-05-06 | 8,265 | 28.67 | 28.94 | 28.35 | 28.63 | 00:00:00 | | 2003-05-07 | 14,235 | 28.59 | 28.59 | 27.61 | 27.71 | 00:00:00 | | 2003-05-08 | 12,315 | 27.75 | 27.75 | 26.65 | 26.96 | 00:00:00 | | 2003-05-09 | 6,101 | 27.01 | 27.78 | 26.97 | 27.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
