|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-09 | 6,101 | 27.01 | 27.78 | 26.97 | 27.73 | 00:00:00 | 2003-05-12 | 11,881 | 27.66 | 28.30 | 27.50 | 27.99 | 00:00:00 | 2003-05-13 | 16,221 | 27.98 | 28.40 | 27.64 | 27.75 | 00:00:00 | 2003-05-14 | 8,920 | 27.87 | 28.25 | 27.81 | 28.14 | 00:00:00 | 2003-05-15 | 14,675 | 28.29 | 29.08 | 28.15 | 28.90 | 00:00:00 | 2003-05-16 | 15,098 | 28.90 | 29.25 | 28.75 | 29.00 | 00:00:00 | 2003-05-19 | 19,815 | 28.80 | 28.80 | 26.75 | 26.75 | 00:00:00 | 2003-05-20 | 42,245 | 26.80 | 26.90 | 24.25 | 25.30 | 00:00:00 | 2003-05-21 | 14,194 | 25.11 | 26.30 | 25.09 | 26.24 | 00:00:00 | 2003-05-22 | 74,554 | 23.68 | 25.31 | 22.60 | 24.15 | 00:00:00 | 2003-05-23 | 21,071 | 23.99 | 24.08 | 23.09 | 23.46 | 00:00:00 | 2003-05-27 | 31,208 | 23.36 | 25.10 | 23.00 | 24.85 | 00:00:00 | 2003-05-28 | 17,296 | 24.98 | 25.93 | 24.95 | 25.07 | 00:00:00 | 2003-05-29 | 10,189 | 25.18 | 25.80 | 24.71 | 24.84 | 00:00:00 | 2003-05-30 | 18,455 | 24.88 | 24.90 | 23.99 | 24.48 | 00:00:00 | 2003-06-02 | 11,794 | 24.50 | 24.90 | 24.34 | 24.60 | 00:00:00 | 2003-06-03 | 14,811 | 24.62 | 25.67 | 24.57 | 25.65 | 00:00:00 | 2003-06-04 | 19,530 | 25.80 | 27.50 | 25.79 | 27.25 | 00:00:00 | 2003-06-05 | 9,921 | 27.25 | 27.61 | 26.81 | 27.20 | 00:00:00 | 2003-06-06 | 13,128 | 27.50 | 27.89 | 26.47 | 26.66 | 00:00:00 | 2003-06-09 | 12,480 | 26.68 | 26.69 | 25.94 | 26.02 | 00:00:00 | 2003-06-10 | 15,767 | 25.85 | 27.06 | 25.75 | 26.94 | 00:00:00 | 2003-06-11 | 9,850 | 26.92 | 27.01 | 26.25 | 26.92 | 00:00:00 | 2003-06-12 | 26,628 | 27.10 | 28.26 | 26.70 | 28.18 | 00:00:00 | 2003-06-13 | 14,834 | 28.20 | 28.47 | 26.76 | 27.06 | 00:00:00 | 2003-06-16 | 16,598 | 27.02 | 27.47 | 26.69 | 27.35 | 00:00:00 | 2003-06-17 | 11,107 | 27.94 | 28.93 | 27.55 | 28.67 | 00:00:00 | 2003-06-18 | 11,949 | 28.67 | 28.68 | 27.80 | 28.17 | 00:00:00 | 2003-06-19 | 11,839 | 28.12 | 28.59 | 26.97 | 27.10 | 00:00:00 | 2003-06-20 | 7,289 | 27.56 | 27.75 | 27.07 | 27.25 | 00:00:00 | 2003-06-23 | 9,380 | 27.26 | 27.66 | 26.51 | 27.14 | 00:00:00 | 2003-06-24 | 12,691 | 27.15 | 27.94 | 27.15 | 27.71 | 00:00:00 | 2003-06-25 | 26,666 | 27.71 | 30.13 | 27.71 | 28.94 | 00:00:00 | 2003-06-26 | 11,298 | 29.08 | 29.68 | 28.35 | 28.93 | 00:00:00 | 2003-06-27 | 9,449 | 28.94 | 29.00 | 28.19 | 28.33 | 00:00:00 | 2003-06-30 | 15,275 | 28.43 | 29.12 | 27.52 | 28.00 | 00:00:00 | 2003-07-01 | 19,297 | 27.86 | 28.50 | 27.34 | 28.50 | 00:00:00 | 2003-07-02 | 19,915 | 28.69 | 30.10 | 28.51 | 29.67 | 00:00:00 | 2003-07-03 | 8,017 | 29.65 | 29.65 | 28.91 | 29.05 | 00:00:00 | 2003-07-07 | 18,495 | 29.42 | 29.65 | 28.68 | 28.90 | 00:00:00 | 2003-07-08 | 16,192 | 28.35 | 28.62 | 28.00 | 28.32 | 00:00:00 | 2003-07-09 | 22,531 | 28.39 | 28.39 | 27.13 | 27.75 | 00:00:00 | 2003-07-10 | 16,919 | 27.30 | 28.47 | 27.07 | 27.88 | 00:00:00 | 2003-07-11 | 10,404 | 27.90 | 28.50 | 27.61 | 28.15 | 00:00:00 | 2003-07-14 | 14,613 | 28.96 | 29.30 | 28.72 | 28.95 | 00:00:00 | 2003-07-15 | 9,791 | 28.91 | 29.47 | 28.41 | 28.51 | 00:00:00 | 2003-07-16 | 7,181 | 28.60 | 28.69 | 27.83 | 28.03 | 00:00:00 | 2003-07-17 | 27,261 | 27.85 | 27.96 | 26.15 | 26.50 | 00:00:00 | 2003-07-18 | 9,923 | 26.76 | 27.21 | 26.30 | 26.75 | 00:00:00 | 2003-07-21 | 19,391 | 26.43 | 27.17 | 25.04 | 25.86 | 00:00:00 | 2003-07-22 | 15,227 | 26.14 | 27.36 | 25.99 | 27.24 | 00:00:00 | 2003-07-23 | 15,075 | 27.41 | 28.28 | 27.40 | 28.21 | 00:00:00 | 2003-07-24 | 11,946 | 28.34 | 28.42 | 27.01 | 27.24 | 00:00:00 | 2003-07-25 | 18,537 | 27.45 | 27.45 | 25.56 | 26.50 | 00:00:00 | 2003-07-28 | 11,662 | 26.44 | 27.22 | 26.02 | 26.69 | 00:00:00 | 2003-07-29 | 8,867 | 26.90 | 27.50 | 26.55 | 26.80 | 00:00:00 | 2003-07-30 | 6,695 | 26.82 | 27.09 | 26.34 | 26.88 | 00:00:00 | 2003-07-31 | 6,565 | 27.11 | 27.30 | 26.74 | 26.91 | 00:00:00 | 2003-08-01 | 4,634 | 26.92 | 27.18 | 26.32 | 26.67 | 00:00:00 | 2003-08-04 | 11,043 | 26.10 | 27.27 | 26.10 | 27.12 | 00:00:00 | 2003-08-05 | 14,327 | 27.12 | 27.68 | 26.11 | 26.29 | 00:00:00 | 2003-08-06 | 129,225 | 21.97 | 22.49 | 20.74 | 20.98 | 00:00:00 | 2003-08-07 | 29,363 | 21.06 | 21.75 | 20.95 | 21.35 | 00:00:00 | 2003-08-08 | 14,340 | 21.40 | 21.87 | 21.09 | 21.24 | 00:00:00 | 2003-08-11 | 36,435 | 21.24 | 21.29 | 19.94 | 19.99 | 00:00:00 | 2003-08-12 | 40,335 | 20.00 | 20.32 | 19.75 | 20.23 | 00:00:00 | 2003-08-13 | 30,058 | 20.28 | 21.12 | 20.25 | 20.87 | 00:00:00 | 2003-08-14 | 22,620 | 20.91 | 21.45 | 20.87 | 21.35 | 00:00:00 | 2003-08-15 | 7,266 | 21.15 | 21.66 | 21.04 | 21.48 | 00:00:00 | 2003-08-18 | 7,560 | 21.55 | 21.83 | 21.30 | 21.65 | 00:00:00 | 2003-08-19 | 17,964 | 21.82 | 22.84 | 21.76 | 22.75 | 00:00:00 | 2003-08-20 | 14,112 | 22.51 | 23.56 | 22.47 | 23.42 | 00:00:00 | 2003-08-21 | 11,217 | 23.61 | 24.00 | 23.30 | 23.82 | 00:00:00 | 2003-08-22 | 13,510 | 24.00 | 24.20 | 23.05 | 23.32 | 00:00:00 | 2003-08-25 | 6,339 | 23.26 | 23.30 | 22.73 | 22.99 | 00:00:00 | 2003-08-26 | 10,488 | 22.75 | 23.00 | 22.30 | 22.91 | 00:00:00 | 2003-08-27 | 7,365 | 22.90 | 23.33 | 22.86 | 23.31 | 00:00:00 | 2003-08-28 | 11,508 | 23.36 | 23.40 | 22.49 | 22.76 | 00:00:00 | 2003-08-29 | 7,408 | 22.79 | 22.98 | 22.35 | 22.96 | 00:00:00 | 2003-09-02 | 10,279 | 22.95 | 23.73 | 22.90 | 23.42 | 00:00:00 | 2003-09-03 | 8,832 | 23.44 | 23.81 | 23.40 | 23.59 | 00:00:00 | 2003-09-04 | 9,235 | 23.55 | 24.15 | 23.55 | 23.90 | 00:00:00 | 2003-09-05 | 9,020 | 24.02 | 24.45 | 23.75 | 24.19 | 00:00:00 | 2003-09-08 | 6,399 | 24.47 | 24.50 | 23.65 | 23.95 | 00:00:00 | 2003-09-09 | 13,789 | 24.04 | 24.04 | 23.08 | 23.12 | 00:00:00 | 2003-09-10 | 15,856 | 23.60 | 23.81 | 22.26 | 22.44 | 00:00:00 | 2003-09-11 | 14,795 | 22.54 | 23.27 | 22.52 | 22.55 | 00:00:00 | 2003-09-12 | 6,603 | 22.56 | 22.66 | 22.27 | 22.65 | 00:00:00 | 2003-09-15 | 9,971 | 22.70 | 22.75 | 22.00 | 22.01 | 00:00:00 | 2003-09-16 | 12,784 | 22.00 | 22.35 | 21.56 | 22.31 | 00:00:00 | 2003-09-17 | 8,750 | 22.35 | 23.00 | 22.13 | 22.55 | 00:00:00 | 2003-09-18 | 6,800 | 22.55 | 23.00 | 22.47 | 22.60 | 00:00:00 | 2003-09-19 | 7,501 | 23.00 | 23.11 | 22.13 | 22.25 | 00:00:00 | 2003-09-22 | 7,107 | 22.13 | 22.50 | 21.70 | 22.30 | 00:00:00 | 2003-09-23 | 15,387 | 22.19 | 22.24 | 21.11 | 21.61 | 00:00:00 | 2003-09-24 | 18,697 | 21.54 | 21.60 | 20.15 | 20.52 | 00:00:00 | 2003-09-25 | 18,166 | 20.26 | 20.43 | 19.65 | 19.81 | 00:00:00 | 2003-09-26 | 17,534 | 20.90 | 21.00 | 20.02 | 20.34 | 00:00:00 | 2003-09-29 | 12,249 | 20.61 | 20.65 | 19.89 | 20.30 | 00:00:00 | 2003-09-30 | 12,054 | 20.15 | 20.34 | 20.00 | 20.11 | 00:00:00 | 2003-10-01 | 8,781 | 20.11 | 20.98 | 20.03 | 20.44 | 00:00:00 | 2003-10-02 | 6,190 | 20.36 | 20.68 | 20.27 | 20.45 | 00:00:00 | 2003-10-03 | 17,189 | 20.91 | 22.37 | 20.86 | 21.78 | 00:00:00 | 2003-10-06 | 9,849 | 21.79 | 21.90 | 21.32 | 21.55 | 00:00:00 | 2003-10-07 | 16,112 | 21.67 | 22.45 | 21.64 | 22.33 | 00:00:00 | 2003-10-08 | 7,678 | 22.44 | 22.55 | 21.71 | 22.06 | 00:00:00 | 2003-10-09 | 27,820 | 22.30 | 23.82 | 22.28 | 23.31 | 00:00:00 | 2003-10-10 | 13,084 | 23.20 | 23.40 | 22.81 | 23.16 | 00:00:00 | 2003-10-13 | 14,825 | 22.67 | 24.10 | 22.60 | 24.00 | 00:00:00 | 2003-10-14 | 34,874 | 24.10 | 25.75 | 24.07 | 24.96 | 00:00:00 | 2003-10-15 | 12,916 | 25.33 | 25.80 | 24.39 | 24.92 | 00:00:00 | 2003-10-16 | 10,202 | 24.65 | 25.36 | 24.15 | 24.56 | 00:00:00 | 2003-10-17 | 8,165 | 24.41 | 24.67 | 23.61 | 23.81 | 00:00:00 | 2003-10-20 | 6,233 | 23.81 | 24.45 | 23.57 | 24.14 | 00:00:00 | 2003-10-21 | 14,946 | 24.29 | 24.59 | 23.71 | 24.19 | 00:00:00 | 2003-10-22 | 46,052 | 24.51 | 27.85 | 24.50 | 25.83 | 00:00:00 | 2003-10-23 | 16,513 | 25.50 | 26.04 | 25.33 | 25.55 | 00:00:00 | 2003-10-24 | 6,674 | 25.42 | 25.77 | 25.21 | 25.77 | 00:00:00 | 2003-10-27 | 93,977 | 26.46 | 29.90 | 26.40 | 27.90 | 00:00:00 | 2003-10-28 | 18,144 | 28.21 | 28.86 | 27.35 | 27.95 | 00:00:00 | 2003-10-29 | 12,022 | 27.86 | 28.09 | 27.65 | 27.84 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|