|
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 | 2000-01-03 | 10,649 | 104.94 | 106.00 | 96.50 | 99.75 | 00:00:00 | 2000-01-04 | 10,374 | 94.63 | 95.25 | 89.00 | 94.25 | 00:00:00 | 2000-01-05 | 11,110 | 91.25 | 92.00 | 86.38 | 91.69 | 00:00:00 | 2000-01-06 | 10,252 | 88.75 | 88.81 | 83.00 | 85.63 | 00:00:00 | 2000-01-07 | 49,382 | 75.50 | 90.00 | 69.75 | 89.63 | 00:00:00 | 2000-01-10 | 9,949 | 92.38 | 92.38 | 80.25 | 85.56 | 00:00:00 | 2000-01-11 | 4,891 | 85.63 | 85.94 | 80.58 | 81.69 | 00:00:00 | 2000-01-12 | 6,228 | 80.38 | 80.88 | 76.25 | 80.78 | 00:00:00 | 2000-01-13 | 2,940 | 80.50 | 82.44 | 76.63 | 79.25 | 00:00:00 | 2000-01-14 | 7,713 | 82.50 | 86.25 | 80.75 | 84.16 | 00:00:00 | 2000-01-18 | 4,424 | 85.50 | 86.00 | 82.00 | 82.88 | 00:00:00 | 2000-01-19 | 6,032 | 82.88 | 90.81 | 82.13 | 89.94 | 00:00:00 | 2000-01-20 | 5,566 | 90.25 | 92.75 | 89.38 | 90.06 | 00:00:00 | 2000-01-21 | 3,881 | 91.81 | 91.88 | 89.63 | 90.56 | 00:00:00 | 2000-01-24 | 8,460 | 90.50 | 90.50 | 84.13 | 86.69 | 00:00:00 | 2000-01-25 | 14,271 | 84.50 | 85.00 | 73.00 | 79.94 | 00:00:00 | 2000-01-26 | 60,631 | 74.00 | 74.00 | 60.56 | 60.64 | 00:00:00 | 2000-01-27 | 20,915 | 63.00 | 67.88 | 62.88 | 65.00 | 00:00:00 | 2000-01-28 | 10,155 | 65.06 | 66.00 | 59.88 | 60.13 | 00:00:00 | 2000-01-31 | 19,929 | 60.00 | 63.75 | 55.77 | 59.00 | 00:00:00 | 2000-02-01 | 8,640 | 58.31 | 62.38 | 57.19 | 61.81 | 00:00:00 | 2000-02-02 | 14,251 | 62.50 | 68.38 | 62.50 | 65.25 | 00:00:00 | 2000-02-03 | 6,961 | 68.00 | 68.00 | 64.88 | 66.44 | 00:00:00 | 2000-02-04 | 3,963 | 66.94 | 68.00 | 66.00 | 66.19 | 00:00:00 | 2000-02-07 | 6,281 | 66.31 | 69.00 | 66.00 | 66.63 | 00:00:00 | 2000-02-08 | 3,836 | 67.06 | 68.75 | 66.75 | 67.50 | 00:00:00 | 2000-02-09 | 10,285 | 66.94 | 67.13 | 63.00 | 64.38 | 00:00:00 | 2000-02-10 | 6,536 | 63.25 | 65.63 | 61.75 | 65.63 | 00:00:00 | 2000-02-11 | 5,747 | 65.13 | 74.25 | 63.50 | 72.50 | 00:00:00 | 2000-02-14 | 5,661 | 73.13 | 73.19 | 65.50 | 70.13 | 00:00:00 | 2000-02-15 | 10,664 | 70.63 | 70.63 | 63.13 | 68.25 | 00:00:00 | 2000-02-16 | 160,002 | 87.50 | 125.63 | 87.02 | 100.25 | 00:00:00 | 2000-02-17 | 32,492 | 99.75 | 116.31 | 99.00 | 99.75 | 00:00:00 | 2000-02-18 | 29,023 | 99.00 | 99.25 | 81.50 | 81.94 | 00:00:00 | 2000-02-22 | 16,189 | 86.50 | 89.00 | 82.00 | 86.50 | 00:00:00 | 2000-02-23 | 12,932 | 88.63 | 92.13 | 87.13 | 89.75 | 00:00:00 | 2000-02-24 | 10,067 | 91.06 | 94.75 | 86.50 | 88.56 | 00:00:00 | 2000-02-25 | 14,125 | 90.00 | 92.50 | 88.00 | 88.69 | 00:00:00 | 2000-02-28 | 8,597 | 89.31 | 89.50 | 83.63 | 87.19 | 00:00:00 | 2000-02-29 | 9,729 | 87.00 | 88.88 | 85.88 | 87.94 | 00:00:00 | 2000-03-01 | 17,391 | 87.13 | 94.06 | 87.00 | 92.50 | 00:00:00 | 2000-03-02 | 8,533 | 94.44 | 94.44 | 90.13 | 90.63 | 00:00:00 | 2000-03-03 | 7,039 | 91.06 | 95.00 | 91.00 | 94.16 | 00:00:00 | 2000-03-06 | 13,471 | 94.00 | 101.50 | 93.88 | 100.13 | 00:00:00 | 2000-03-07 | 8,856 | 102.75 | 103.13 | 97.00 | 97.13 | 00:00:00 | 2000-03-08 | 5,540 | 98.50 | 100.00 | 91.63 | 92.25 | 00:00:00 | 2000-03-09 | 3,738 | 93.75 | 95.25 | 89.50 | 89.88 | 00:00:00 | 2000-03-10 | 5,256 | 88.25 | 94.00 | 87.95 | 88.63 | 00:00:00 | 2000-03-13 | 5,801 | 87.50 | 94.50 | 83.50 | 90.94 | 00:00:00 | 2000-03-14 | 9,018 | 91.19 | 93.00 | 83.63 | 83.69 | 00:00:00 | 2000-03-15 | 6,212 | 84.00 | 85.00 | 81.63 | 81.63 | 00:00:00 | 2000-03-16 | 22,770 | 82.50 | 82.50 | 74.00 | 74.94 | 00:00:00 | 2000-03-17 | 9,695 | 74.13 | 75.13 | 70.00 | 70.19 | 00:00:00 | 2000-03-20 | 21,344 | 70.50 | 70.50 | 59.31 | 64.75 | 00:00:00 | 2000-03-21 | 13,762 | 64.75 | 67.25 | 59.00 | 66.00 | 00:00:00 | 2000-03-22 | 7,666 | 66.50 | 69.50 | 64.25 | 65.44 | 00:00:00 | 2000-03-23 | 10,055 | 65.31 | 67.25 | 62.63 | 62.88 | 00:00:00 | 2000-03-24 | 10,200 | 63.13 | 63.63 | 59.89 | 61.19 | 00:00:00 | 2000-03-27 | 16,981 | 63.00 | 74.00 | 62.94 | 73.75 | 00:00:00 | 2000-03-28 | 21,519 | 74.75 | 74.75 | 64.50 | 65.50 | 00:00:00 | 2000-03-29 | 23,664 | 67.63 | 68.88 | 57.50 | 58.00 | 00:00:00 | 2000-03-30 | 16,748 | 59.47 | 63.63 | 58.75 | 61.00 | 00:00:00 | 2000-03-31 | 19,098 | 70.81 | 71.00 | 61.19 | 70.50 | 00:00:00 | 2000-04-03 | 10,502 | 70.25 | 70.75 | 60.00 | 60.13 | 00:00:00 | 2000-04-04 | 16,023 | 62.00 | 66.13 | 52.69 | 65.00 | 00:00:00 | 2000-04-05 | 19,269 | 63.25 | 66.00 | 60.25 | 62.50 | 00:00:00 | 2000-04-06 | 21,077 | 66.00 | 69.50 | 55.00 | 62.31 | 00:00:00 | 2000-04-07 | 18,014 | 63.00 | 65.00 | 57.00 | 59.19 | 00:00:00 | 2000-04-10 | 23,817 | 60.88 | 61.25 | 51.25 | 53.25 | 00:00:00 | 2000-04-11 | 20,195 | 52.06 | 53.00 | 46.63 | 48.88 | 00:00:00 | 2000-04-12 | 12,674 | 49.69 | 49.69 | 43.00 | 44.50 | 00:00:00 | 2000-04-13 | 19,218 | 45.00 | 45.50 | 40.75 | 41.63 | 00:00:00 | 2000-04-14 | 19,138 | 40.06 | 40.06 | 31.38 | 32.94 | 00:00:00 | 2000-04-17 | 39,277 | 31.38 | 33.00 | 28.50 | 30.63 | 00:00:00 | 2000-04-18 | 38,287 | 32.00 | 35.56 | 31.63 | 35.06 | 00:00:00 | 2000-04-19 | 22,394 | 36.94 | 36.94 | 34.88 | 35.13 | 00:00:00 | 2000-04-20 | 8,655 | 36.44 | 36.50 | 33.00 | 33.56 | 00:00:00 | 2000-04-24 | 11,838 | 32.50 | 32.63 | 28.63 | 30.63 | 00:00:00 | 2000-04-25 | 9,732 | 33.00 | 34.25 | 30.13 | 32.50 | 00:00:00 | 2000-04-26 | 21,879 | 36.44 | 41.38 | 36.00 | 39.56 | 00:00:00 | 2000-04-27 | 77,558 | 43.00 | 58.38 | 43.00 | 54.38 | 00:00:00 | 2000-04-28 | 35,569 | 53.19 | 55.19 | 49.44 | 50.81 | 00:00:00 | 2000-05-01 | 32,265 | 52.38 | 55.50 | 51.88 | 52.56 | 00:00:00 | 2000-05-02 | 18,156 | 52.94 | 52.94 | 50.75 | 52.06 | 00:00:00 | 2000-05-03 | 26,047 | 50.50 | 52.13 | 48.00 | 50.13 | 00:00:00 | 2000-05-04 | 11,539 | 49.31 | 51.13 | 48.25 | 50.06 | 00:00:00 | 2000-05-05 | 7,797 | 49.00 | 52.19 | 48.63 | 51.94 | 00:00:00 | 2000-05-08 | 4,218 | 50.63 | 51.50 | 49.38 | 49.88 | 00:00:00 | 2000-05-09 | 6,368 | 50.25 | 51.00 | 47.56 | 48.00 | 00:00:00 | 2000-05-10 | 7,982 | 46.00 | 46.38 | 43.50 | 43.75 | 00:00:00 | 2000-05-11 | 8,193 | 44.25 | 48.50 | 42.75 | 43.75 | 00:00:00 | 2000-05-12 | 8,037 | 44.63 | 46.88 | 44.06 | 44.88 | 00:00:00 | 2000-05-15 | 2,635 | 44.25 | 45.94 | 42.63 | 45.56 | 00:00:00 | 2000-05-16 | 4,393 | 46.50 | 49.13 | 46.00 | 48.50 | 00:00:00 | 2000-05-17 | 4,986 | 47.38 | 48.50 | 45.63 | 47.00 | 00:00:00 | 2000-05-18 | 3,694 | 47.50 | 48.38 | 46.94 | 46.94 | 00:00:00 | 2000-05-19 | 6,808 | 46.56 | 46.63 | 44.06 | 45.88 | 00:00:00 | 2000-05-22 | 13,803 | 45.63 | 45.75 | 40.38 | 42.13 | 00:00:00 | 2000-05-23 | 8,382 | 41.25 | 42.00 | 39.00 | 39.00 | 00:00:00 | 2000-05-24 | 13,658 | 39.50 | 40.13 | 37.50 | 40.13 | 00:00:00 | 2000-05-25 | 3,319 | 40.81 | 43.13 | 38.13 | 38.44 | 00:00:00 | 2000-05-26 | 1,212 | 38.78 | 39.31 | 37.63 | 38.50 | 00:00:00 | 2000-05-30 | 3,128 | 39.44 | 41.50 | 39.38 | 40.13 | 00:00:00 | 2000-05-31 | 5,733 | 40.50 | 42.94 | 39.50 | 41.81 | 00:00:00 | 2000-06-01 | 4,454 | 41.56 | 43.75 | 41.50 | 43.13 | 00:00:00 | 2000-06-02 | 4,817 | 44.88 | 47.50 | 44.50 | 46.69 | 00:00:00 | 2000-06-05 | 3,979 | 46.94 | 49.75 | 45.00 | 48.94 | 00:00:00 | 2000-06-06 | 6,733 | 50.13 | 51.25 | 47.50 | 48.06 | 00:00:00 | 2000-06-07 | 3,263 | 48.75 | 50.00 | 46.00 | 49.88 | 00:00:00 | 2000-06-08 | 7,189 | 49.69 | 50.50 | 48.50 | 48.75 | 00:00:00 | 2000-06-09 | 18,899 | 51.50 | 52.50 | 50.56 | 52.13 | 00:00:00 | 2000-06-12 | 5,543 | 52.00 | 52.00 | 47.25 | 48.25 | 00:00:00 | 2000-06-13 | 4,652 | 47.88 | 49.63 | 46.50 | 49.44 | 00:00:00 | 2000-06-14 | 3,111 | 50.00 | 50.88 | 48.88 | 49.31 | 00:00:00 | 2000-06-15 | 2,982 | 49.34 | 49.38 | 47.25 | 48.88 | 00:00:00 | 2000-06-16 | 5,168 | 49.25 | 49.63 | 47.25 | 48.44 | 00:00:00 | 2000-06-19 | 4,448 | 48.06 | 51.88 | 47.50 | 51.13 | 00:00:00 | 2000-06-20 | 14,064 | 50.75 | 54.00 | 50.75 | 53.00 | 00:00:00 | 2000-06-21 | 6,887 | 52.13 | 52.38 | 50.50 | 51.44 | 00:00:00 | 2000-06-22 | 7,573 | 51.63 | 52.88 | 50.50 | 50.50 | 00:00:00 | 2000-06-23 | 4,110 | 50.50 | 52.25 | 49.00 | 51.25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|