|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 12,022 | 27.86 | 28.09 | 27.65 | 27.84 | 00:00:00 | | 2003-10-30 | 13,055 | 28.28 | 28.48 | 27.41 | 28.05 | 00:00:00 | | 2003-10-31 | 7,184 | 27.91 | 28.25 | 27.47 | 27.53 | 00:00:00 | | 2003-11-03 | 12,253 | 27.56 | 28.27 | 27.17 | 27.45 | 00:00:00 | | 2003-11-04 | 6,448 | 27.30 | 28.08 | 27.10 | 27.49 | 00:00:00 | | 2003-11-05 | 11,090 | 28.23 | 28.53 | 27.53 | 27.82 | 00:00:00 | | 2003-11-06 | 11,988 | 27.74 | 27.92 | 27.26 | 27.85 | 00:00:00 | | 2003-11-07 | 6,682 | 27.90 | 28.67 | 27.65 | 27.77 | 00:00:00 | | 2003-11-10 | 6,633 | 27.64 | 28.00 | 26.91 | 27.12 | 00:00:00 | | 2003-11-11 | 5,081 | 27.24 | 27.62 | 26.62 | 26.85 | 00:00:00 | | 2003-11-12 | 8,209 | 27.05 | 27.81 | 26.99 | 27.60 | 00:00:00 | | 2003-11-13 | 5,385 | 27.51 | 27.95 | 27.05 | 27.54 | 00:00:00 | | 2003-11-14 | 6,856 | 27.46 | 27.94 | 26.76 | 26.76 | 00:00:00 | | 2003-11-17 | 12,521 | 26.27 | 27.23 | 26.21 | 27.10 | 00:00:00 | | 2003-11-18 | 9,903 | 27.18 | 27.67 | 26.25 | 26.25 | 00:00:00 | | 2003-11-19 | 8,164 | 26.40 | 26.50 | 25.79 | 26.31 | 00:00:00 | | 2003-11-20 | 15,547 | 25.59 | 27.05 | 25.40 | 26.66 | 00:00:00 | | 2003-11-21 | 8,921 | 26.58 | 27.07 | 26.52 | 26.95 | 00:00:00 | | 2003-11-24 | 7,959 | 27.07 | 27.75 | 27.07 | 27.74 | 00:00:00 | | 2003-11-25 | 8,711 | 27.74 | 28.41 | 27.60 | 27.80 | 00:00:00 | | 2003-11-26 | 4,880 | 27.84 | 28.37 | 27.56 | 27.70 | 00:00:00 | | 2003-11-28 | 2,007 | 27.73 | 27.85 | 27.49 | 27.62 | 00:00:00 | | 2003-12-01 | 6,327 | 27.89 | 27.99 | 27.46 | 27.75 | 00:00:00 | | 2003-12-02 | 6,794 | 27.66 | 28.20 | 27.55 | 28.08 | 00:00:00 | | 2003-12-03 | 4,749 | 28.17 | 28.62 | 27.37 | 27.40 | 00:00:00 | | 2003-12-04 | 7,301 | 27.50 | 27.68 | 26.73 | 27.35 | 00:00:00 | | 2003-12-05 | 28,980 | 26.60 | 26.75 | 25.40 | 26.39 | 00:00:00 | | 2003-12-08 | 13,454 | 26.25 | 26.48 | 24.53 | 25.97 | 00:00:00 | | 2003-12-09 | 7,869 | 25.86 | 26.38 | 25.46 | 25.51 | 00:00:00 | | 2003-12-10 | 7,729 | 25.56 | 26.31 | 25.50 | 25.94 | 00:00:00 | | 2003-12-11 | 9,736 | 25.89 | 26.57 | 25.54 | 26.20 | 00:00:00 | | 2003-12-12 | 5,491 | 26.28 | 26.70 | 26.07 | 26.36 | 00:00:00 | | 2003-12-15 | 9,119 | 26.80 | 27.00 | 26.43 | 26.56 | 00:00:00 | | 2003-12-16 | 8,748 | 26.40 | 26.76 | 25.70 | 26.55 | 00:00:00 | | 2003-12-17 | 6,772 | 26.59 | 26.71 | 26.35 | 26.59 | 00:00:00 | | 2003-12-18 | 5,153 | 26.59 | 27.08 | 26.53 | 27.05 | 00:00:00 | | 2003-12-19 | 6,589 | 26.92 | 27.38 | 26.79 | 27.17 | 00:00:00 | | 2003-12-22 | 4,264 | 27.20 | 27.44 | 26.97 | 27.36 | 00:00:00 | | 2003-12-23 | 5,339 | 27.20 | 27.93 | 27.05 | 27.60 | 00:00:00 | | 2003-12-24 | 2,940 | 27.66 | 27.69 | 26.99 | 27.36 | 00:00:00 | | 2003-12-26 | 1,723 | 27.34 | 27.50 | 27.02 | 27.04 | 00:00:00 | | 2003-12-29 | 6,024 | 27.07 | 27.94 | 26.97 | 27.93 | 00:00:00 | | 2003-12-30 | 4,053 | 27.84 | 27.88 | 27.40 | 27.47 | 00:00:00 | | 2003-12-31 | 5,885 | 27.40 | 27.86 | 27.20 | 27.65 | 00:00:00 | | 2004-01-02 | 13,562 | 27.79 | 28.11 | 27.50 | 27.56 | 00:00:00 | | 2004-01-05 | 8,636 | 27.74 | 28.00 | 27.10 | 27.65 | 00:00:00 | | 2004-01-06 | 10,246 | 27.46 | 27.55 | 26.77 | 27.29 | 00:00:00 | | 2004-01-07 | 7,518 | 27.18 | 27.29 | 26.43 | 27.14 | 00:00:00 | | 2004-01-08 | 5,306 | 27.25 | 27.37 | 26.65 | 26.87 | 00:00:00 | | 2004-01-09 | 4,705 | 26.68 | 27.07 | 26.52 | 26.88 | 00:00:00 | | 2004-01-12 | 10,074 | 27.08 | 28.00 | 26.97 | 27.99 | 00:00:00 | | 2004-01-13 | 7,086 | 28.00 | 28.40 | 27.30 | 27.70 | 00:00:00 | | 2004-01-14 | 6,926 | 27.78 | 28.10 | 26.79 | 27.60 | 00:00:00 | | 2004-01-15 | 13,974 | 27.74 | 28.60 | 27.29 | 28.26 | 00:00:00 | | 2004-01-16 | 7,565 | 28.46 | 28.95 | 28.05 | 28.34 | 00:00:00 | | 2004-01-20 | 29,371 | 28.71 | 30.81 | 28.50 | 30.12 | 00:00:00 | | 2004-01-21 | 73,721 | 34.50 | 35.25 | 33.00 | 34.18 | 00:00:00 | | 2004-01-22 | 14,315 | 34.07 | 34.13 | 33.10 | 33.20 | 00:00:00 | | 2004-01-23 | 9,115 | 33.07 | 33.75 | 32.68 | 33.51 | 00:00:00 | | 2004-01-26 | 12,112 | 33.46 | 34.03 | 33.21 | 33.96 | 00:00:00 | | 2004-01-27 | 12,864 | 34.08 | 34.14 | 32.71 | 32.80 | 00:00:00 | | 2004-01-28 | 9,267 | 33.27 | 33.54 | 31.67 | 31.86 | 00:00:00 | | 2004-01-29 | 13,895 | 31.92 | 31.95 | 30.63 | 31.57 | 00:00:00 | | 2004-01-30 | 7,569 | 31.50 | 31.65 | 30.73 | 31.39 | 00:00:00 | | 2004-02-02 | 8,027 | 31.11 | 31.62 | 30.80 | 31.13 | 00:00:00 | | 2004-02-03 | 9,604 | 30.93 | 31.52 | 30.44 | 30.81 | 00:00:00 | | 2004-02-04 | 9,067 | 30.70 | 31.35 | 30.21 | 30.45 | 00:00:00 | | 2004-02-05 | 15,589 | 30.54 | 31.97 | 30.50 | 31.49 | 00:00:00 | | 2004-02-06 | 6,917 | 31.51 | 32.24 | 30.80 | 32.01 | 00:00:00 | | 2004-02-09 | 15,464 | 32.11 | 32.87 | 31.66 | 31.77 | 00:00:00 | | 2004-02-10 | 4,840 | 31.77 | 32.18 | 31.60 | 32.01 | 00:00:00 | | 2004-02-11 | 6,150 | 31.77 | 32.29 | 31.75 | 32.18 | 00:00:00 | | 2004-02-12 | 4,713 | 32.19 | 32.55 | 31.60 | 31.77 | 00:00:00 | | 2004-02-13 | 6,730 | 31.72 | 32.35 | 31.08 | 31.39 | 00:00:00 | | 2004-02-17 | 6,235 | 31.59 | 31.95 | 31.19 | 31.69 | 00:00:00 | | 2004-02-18 | 3,892 | 31.59 | 31.90 | 31.48 | 31.49 | 00:00:00 | | 2004-02-19 | 5,359 | 31.55 | 31.88 | 30.81 | 30.92 | 00:00:00 | | 2004-02-20 | 6,967 | 31.01 | 31.04 | 29.90 | 30.45 | 00:00:00 | | 2004-02-23 | 14,583 | 30.54 | 30.70 | 28.94 | 29.16 | 00:00:00 | | 2004-02-24 | 7,123 | 29.18 | 29.40 | 28.88 | 28.88 | 00:00:00 | | 2004-02-25 | 5,882 | 29.10 | 29.36 | 28.67 | 28.98 | 00:00:00 | | 2004-02-26 | 4,673 | 28.91 | 29.15 | 28.43 | 29.10 | 00:00:00 | | 2004-02-27 | 9,466 | 29.08 | 29.64 | 28.69 | 29.03 | 00:00:00 | | 2004-03-01 | 7,789 | 29.05 | 29.25 | 28.54 | 28.85 | 00:00:00 | | 2004-03-02 | 9,010 | 28.85 | 28.90 | 28.04 | 28.25 | 00:00:00 | | 2004-03-03 | 9,862 | 28.14 | 28.27 | 27.81 | 27.98 | 00:00:00 | | 2004-03-04 | 14,319 | 28.07 | 28.60 | 28.07 | 28.11 | 00:00:00 | | 2004-03-05 | 11,031 | 27.95 | 29.20 | 27.80 | 28.86 | 00:00:00 | | 2004-03-08 | 7,465 | 28.76 | 29.15 | 27.90 | 27.91 | 00:00:00 | | 2004-03-09 | 6,884 | 27.94 | 28.19 | 27.38 | 27.92 | 00:00:00 | | 2004-03-10 | 6,205 | 27.90 | 28.43 | 27.01 | 27.02 | 00:00:00 | | 2004-03-11 | 10,621 | 27.65 | 28.29 | 27.46 | 27.82 | 00:00:00 | | 2004-03-12 | 5,587 | 28.00 | 28.44 | 27.70 | 28.44 | 00:00:00 | | 2004-03-15 | 7,966 | 28.21 | 28.35 | 27.03 | 27.32 | 00:00:00 | | 2004-03-16 | 6,945 | 27.27 | 28.06 | 27.01 | 27.51 | 00:00:00 | | 2004-03-17 | 4,963 | 27.89 | 28.13 | 27.53 | 27.71 | 00:00:00 | | 2004-03-18 | 10,237 | 27.60 | 27.72 | 26.75 | 27.16 | 00:00:00 | | 2004-03-19 | 5,317 | 27.05 | 27.83 | 26.88 | 27.03 | 00:00:00 | | 2004-03-22 | 7,070 | 26.99 | 26.99 | 26.07 | 26.45 | 00:00:00 | | 2004-03-23 | 7,016 | 26.79 | 27.39 | 26.51 | 27.03 | 00:00:00 | | 2004-03-24 | 7,953 | 26.95 | 27.53 | 26.78 | 27.10 | 00:00:00 | | 2004-03-25 | 7,525 | 27.24 | 27.94 | 27.11 | 27.75 | 00:00:00 | | 2004-03-26 | 5,234 | 27.82 | 28.04 | 27.55 | 27.81 | 00:00:00 | | 2004-03-29 | 6,972 | 27.93 | 28.63 | 27.93 | 28.34 | 00:00:00 | | 2004-03-30 | 5,381 | 28.28 | 29.05 | 28.24 | 28.81 | 00:00:00 | | 2004-03-31 | 9,927 | 28.51 | 29.74 | 28.51 | 29.46 | 00:00:00 | | 2004-04-01 | 21,669 | 29.86 | 30.31 | 29.48 | 29.92 | 00:00:00 | | 2004-04-02 | 10,686 | 30.04 | 30.10 | 29.62 | 29.91 | 00:00:00 | | 2004-04-05 | 16,060 | 30.03 | 31.14 | 29.90 | 31.02 | 00:00:00 | | 2004-04-06 | 42,323 | 30.74 | 31.35 | 28.06 | 29.28 | 00:00:00 | | 2004-04-07 | 16,854 | 29.25 | 30.43 | 29.15 | 30.30 | 00:00:00 | | 2004-04-08 | 8,392 | 30.49 | 30.72 | 29.97 | 30.72 | 00:00:00 | | 2004-04-12 | 4,135 | 30.71 | 31.05 | 30.30 | 31.05 | 00:00:00 | | 2004-04-13 | 20,445 | 31.08 | 31.66 | 30.88 | 31.04 | 00:00:00 | | 2004-04-14 | 9,642 | 31.15 | 31.33 | 30.06 | 30.28 | 00:00:00 | | 2004-04-15 | 8,317 | 30.28 | 31.12 | 29.85 | 30.33 | 00:00:00 | | 2004-04-16 | 4,959 | 30.13 | 30.35 | 29.80 | 29.98 | 00:00:00 | | 2004-04-19 | 7,945 | 30.06 | 30.28 | 29.70 | 30.10 | 00:00:00 | | 2004-04-20 | 13,998 | 30.06 | 31.00 | 29.94 | 30.00 | 00:00:00 | | 2004-04-21 | 26,678 | 30.21 | 30.41 | 29.22 | 30.15 | 00:00:00 | | 2004-04-22 | 8,558 | 30.11 | 30.70 | 29.98 | 30.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
