OTC Markets OTCPK - Delayed Quote USD

Clarkson PLC (CKNHF)

Compare
44.10 0.00 (0.00%)
At close: October 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 44.10 44.10 44.10 44.10 44.10 -
Oct 24, 2024 44.10 44.10 44.10 44.10 44.10 -
Oct 23, 2024 44.10 44.10 44.10 44.10 44.10 100
Oct 22, 2024 46.73 46.73 46.73 46.73 46.73 -
Oct 21, 2024 46.73 46.73 46.73 46.73 46.73 -
Oct 18, 2024 46.73 46.73 46.73 46.73 46.73 100
Oct 17, 2024 46.73 46.73 46.73 46.73 46.73 300
Oct 16, 2024 46.44 46.44 46.44 46.44 46.44 1,200
Oct 15, 2024 49.59 49.59 49.59 49.59 49.59 -
Oct 14, 2024 49.59 49.59 49.59 49.59 49.59 -
Oct 11, 2024 49.59 49.59 49.59 49.59 49.59 -
Oct 10, 2024 49.59 49.59 49.59 49.59 49.59 300
Oct 9, 2024 47.20 47.20 47.20 47.20 47.20 -
Oct 8, 2024 47.20 47.20 47.20 47.20 47.20 400
Oct 7, 2024 47.20 47.20 47.20 47.20 47.20 400
Oct 4, 2024 47.20 47.20 47.20 47.20 47.20 3,100
Oct 3, 2024 51.10 51.10 51.10 51.10 51.10 100
Oct 2, 2024 47.97 47.97 47.97 47.97 47.97 -
Oct 1, 2024 47.97 47.97 47.97 47.97 47.97 600
Sep 30, 2024 48.27 48.27 48.27 48.27 48.27 -
Sep 27, 2024 48.27 48.27 48.27 48.27 48.27 -
Sep 26, 2024 48.27 48.27 48.27 48.27 48.27 -
Sep 25, 2024 48.27 48.27 48.27 48.27 48.27 -
Sep 24, 2024 48.27 48.27 48.27 48.27 48.27 -
Sep 23, 2024 48.27 48.27 48.27 48.27 48.27 100
Sep 20, 2024 51.55 51.55 51.55 51.55 51.55 -
Sep 19, 2024 51.55 51.55 51.55 51.55 51.55 1,100
Sep 18, 2024 51.55 51.55 51.55 51.55 51.55 200
Sep 17, 2024 46.95 46.95 46.95 46.95 46.95 -
Sep 16, 2024 46.95 46.95 46.95 46.95 46.95 -
Sep 13, 2024 46.95 46.95 46.95 46.95 46.95 500
Sep 12, 2024 46.95 46.95 46.95 46.95 46.95 -
Sep 11, 2024 46.95 46.95 46.95 46.95 46.95 -
Sep 10, 2024 46.95 46.95 46.95 46.95 46.95 200
Sep 9, 2024 47.36 47.36 47.36 47.36 47.36 300
Sep 6, 2024 50.50 50.50 50.50 50.50 50.50 -
Sep 5, 2024 50.50 50.50 50.50 50.50 50.50 -
Sep 4, 2024 50.50 50.50 50.50 50.50 50.50 1,100
Sep 3, 2024 50.50 50.50 50.50 50.50 50.50 -
Aug 30, 2024 50.50 50.50 50.50 50.50 50.50 -
Aug 29, 2024 0.42 Dividend
Aug 29, 2024 50.50 50.50 50.50 50.50 50.50 -
Aug 28, 2024 50.50 50.50 50.50 50.50 50.08 500
Aug 27, 2024 50.50 50.50 50.50 50.50 50.08 -
Aug 26, 2024 50.50 50.50 50.50 50.50 50.08 -
Aug 23, 2024 50.50 50.50 50.50 50.50 50.08 -
Aug 22, 2024 50.50 50.50 50.50 50.50 50.08 -
Aug 21, 2024 50.50 50.50 50.50 50.50 50.08 700
Aug 20, 2024 50.04 50.04 50.04 50.04 49.62 -
Aug 19, 2024 50.04 50.04 50.04 50.04 49.62 -
Aug 16, 2024 50.04 50.04 50.04 50.04 49.62 300
Aug 15, 2024 49.28 49.28 49.28 49.28 48.86 -
Aug 14, 2024 49.28 49.28 49.28 49.28 48.86 -
Aug 13, 2024 49.28 49.28 49.28 49.28 48.86 -
Aug 12, 2024 47.44 49.28 47.44 49.28 48.86 500
Aug 9, 2024 48.74 48.74 48.74 48.74 48.33 100
Aug 8, 2024 50.67 50.67 50.67 50.67 50.25 100
Aug 7, 2024 49.00 49.00 49.00 49.00 48.59 -
Aug 6, 2024 49.00 49.00 49.00 49.00 48.59 -
Aug 5, 2024 49.00 49.00 49.00 49.00 48.59 100
Aug 2, 2024 58.20 58.20 58.20 58.20 57.71 -
Aug 1, 2024 58.20 58.20 58.20 58.20 57.71 1,300
Jul 31, 2024 56.30 56.30 56.30 56.30 55.83 -
Jul 30, 2024 56.30 56.30 56.30 56.30 55.83 100
Jul 29, 2024 55.50 55.50 55.50 55.50 55.04 200
Jul 26, 2024 56.56 56.56 56.56 56.56 56.09 -
Jul 25, 2024 56.56 56.56 56.56 56.56 56.09 -
Jul 24, 2024 56.56 56.56 56.56 56.56 56.09 -
Jul 23, 2024 57.31 57.31 56.56 56.56 56.09 1,700
Jul 22, 2024 56.86 56.86 56.86 56.86 56.38 -
Jul 19, 2024 56.86 56.86 56.86 56.86 56.38 -
Jul 18, 2024 56.86 56.86 56.86 56.86 56.38 -
Jul 17, 2024 56.86 56.86 56.86 56.86 56.38 -
Jul 16, 2024 56.86 56.86 56.86 56.86 56.38 -
Jul 15, 2024 56.86 56.86 56.86 56.86 56.38 -
Jul 12, 2024 56.86 56.86 56.86 56.86 56.38 800
Jul 11, 2024 54.31 54.31 54.31 54.31 53.86 -
Jul 10, 2024 54.31 54.31 54.31 54.31 53.86 -
Jul 9, 2024 54.31 54.31 54.31 54.31 53.86 200
Jul 8, 2024 54.85 54.85 54.85 54.85 54.39 -
Jul 5, 2024 54.85 54.85 54.85 54.85 54.39 -
Jul 3, 2024 54.85 54.85 54.85 54.85 54.39 -
Jul 2, 2024 54.85 54.85 54.85 54.85 54.39 -
Jul 1, 2024 54.85 54.85 54.85 54.85 54.39 -
Jun 28, 2024 54.85 54.85 54.85 54.85 54.39 -
Jun 27, 2024 54.85 54.85 54.85 54.85 54.39 -
Jun 26, 2024 54.85 54.85 54.85 54.85 54.39 -
Jun 25, 2024 54.85 54.85 54.85 54.85 54.39 300
Jun 24, 2024 55.00 55.00 55.00 55.00 54.54 -
Jun 21, 2024 55.00 55.00 55.00 55.00 54.54 -
Jun 20, 2024 55.00 55.00 55.00 55.00 54.54 300
Jun 18, 2024 50.68 50.68 50.68 50.68 50.26 -
Jun 17, 2024 50.68 50.68 50.68 50.68 50.26 200
Jun 14, 2024 54.69 54.69 54.69 54.69 54.23 300
Jun 13, 2024 55.71 55.71 55.71 55.71 55.24 -
Jun 12, 2024 55.71 55.71 55.71 55.71 55.24 100
Jun 11, 2024 55.71 55.71 55.71 55.71 55.24 -
Jun 10, 2024 55.71 55.71 55.71 55.71 55.24 100
Jun 7, 2024 52.02 52.02 52.02 52.02 51.59 500
Jun 6, 2024 53.92 53.92 53.92 53.92 53.47 200
Jun 5, 2024 54.10 54.10 54.10 54.10 53.65 100
Jun 4, 2024 51.07 51.07 51.07 51.07 50.64 1,600
Jun 3, 2024 51.95 51.95 51.95 51.95 51.52 -
May 31, 2024 51.95 51.95 51.95 51.95 51.52 300
May 30, 2024 52.29 52.29 52.29 52.29 51.85 100
May 29, 2024 52.29 52.29 52.29 52.29 51.85 -
May 28, 2024 52.29 52.29 52.29 52.29 51.85 100
May 24, 2024 50.58 50.58 50.58 50.58 50.16 600
May 23, 2024 52.19 52.19 52.19 52.19 51.76 -
May 22, 2024 52.19 52.19 52.19 52.19 51.76 -
May 21, 2024 52.19 52.19 52.19 52.19 51.76 100
May 20, 2024 48.42 48.42 48.30 48.30 47.90 400
May 17, 2024 50.50 50.50 50.50 50.50 50.08 100
May 16, 2024 50.50 50.50 50.50 50.50 50.08 -
May 15, 2024 50.50 50.50 50.50 50.50 50.08 -
May 14, 2024 50.50 50.50 50.50 50.50 50.08 500
May 13, 2024 48.71 48.71 48.71 48.71 48.31 300
May 10, 2024 49.13 49.13 49.13 49.13 48.72 600
May 9, 2024 0.90 Dividend
May 9, 2024 49.13 49.13 49.13 49.13 48.72 200
May 8, 2024 50.64 50.64 50.64 50.64 49.32 -
May 7, 2024 50.64 50.64 50.64 50.64 49.32 -
May 6, 2024 50.64 50.64 50.64 50.64 49.32 -
May 3, 2024 50.64 50.64 50.64 50.64 49.32 -
May 2, 2024 50.64 50.64 50.64 50.64 49.32 -
May 1, 2024 50.64 50.64 50.64 50.64 49.32 -
Apr 30, 2024 50.64 50.64 50.64 50.64 49.32 -
Apr 29, 2024 50.64 50.64 50.64 50.64 49.32 -
Apr 26, 2024 50.64 50.64 50.64 50.64 49.32 -
Apr 25, 2024 50.00 50.64 50.00 50.64 49.32 200
Apr 24, 2024 51.15 51.15 51.15 51.15 49.82 200
Apr 23, 2024 50.90 50.90 50.90 50.90 49.58 -
Apr 22, 2024 50.90 50.90 50.90 50.90 49.58 -
Apr 19, 2024 50.90 50.90 50.90 50.90 49.58 -
Apr 18, 2024 50.90 50.90 50.90 50.90 49.58 -
Apr 17, 2024 50.90 50.90 50.90 50.90 49.58 -
Apr 16, 2024 50.90 50.90 50.90 50.90 49.58 -
Apr 15, 2024 50.90 50.90 50.90 50.90 49.58 -
Apr 12, 2024 50.90 50.90 50.90 50.90 49.58 1,100
Apr 11, 2024 51.00 51.00 51.00 51.00 49.67 -
Apr 10, 2024 51.00 51.00 51.00 51.00 49.67 -
Apr 9, 2024 51.00 51.00 51.00 51.00 49.67 -
Apr 8, 2024 51.00 51.00 51.00 51.00 49.67 -
Apr 5, 2024 51.00 51.00 51.00 51.00 49.67 -
Apr 4, 2024 51.00 51.00 51.00 51.00 49.67 100
Apr 3, 2024 50.20 50.20 50.20 50.20 48.90 -
Apr 2, 2024 50.20 50.20 50.20 50.20 48.90 -
Apr 1, 2024 50.20 50.20 50.20 50.20 48.90 -
Mar 28, 2024 50.20 50.20 50.20 50.20 48.90 -
Mar 27, 2024 50.20 50.20 50.20 50.20 48.90 -
Mar 26, 2024 50.20 50.20 50.20 50.20 48.90 300
Mar 25, 2024 49.17 49.17 49.17 49.17 47.89 100
Mar 22, 2024 49.50 49.50 49.50 49.50 48.21 -
Mar 21, 2024 49.50 49.50 49.50 49.50 48.21 200
Mar 20, 2024 49.69 49.69 49.69 49.69 48.40 -
Mar 19, 2024 49.69 49.69 49.69 49.69 48.40 800
Mar 18, 2024 47.32 47.32 47.32 47.32 46.09 500
Mar 15, 2024 49.51 49.51 49.51 49.51 48.22 -
Mar 14, 2024 49.51 49.51 49.51 49.51 48.22 -
Mar 13, 2024 49.51 49.51 49.51 49.51 48.22 1,700
Mar 12, 2024 49.51 49.51 49.51 49.51 48.22 400
Mar 11, 2024 49.51 49.51 49.51 49.51 48.22 3,100
Mar 8, 2024 49.51 49.51 49.51 49.51 48.22 900
Mar 7, 2024 49.51 49.51 49.51 49.51 48.22 1,600
Mar 6, 2024 48.32 48.32 48.32 48.32 47.07 -
Mar 5, 2024 48.32 48.32 48.32 48.32 47.07 2,500
Mar 4, 2024 44.92 44.92 44.92 44.92 43.75 100
Mar 1, 2024 44.92 44.92 44.92 44.92 43.75 -
Feb 29, 2024 44.92 44.92 44.92 44.92 43.75 1,700
Feb 28, 2024 45.26 45.26 45.26 45.26 44.09 -
Feb 27, 2024 45.26 45.26 45.26 45.26 44.09 -
Feb 26, 2024 45.44 45.44 45.00 45.26 44.09 500
Feb 23, 2024 44.94 44.94 44.94 44.94 43.77 300
Feb 22, 2024 42.95 42.95 42.95 42.95 41.83 300
Feb 21, 2024 42.95 42.95 42.95 42.95 41.83 -
Feb 20, 2024 42.95 42.95 42.95 42.95 41.83 -
Feb 16, 2024 42.95 42.95 42.95 42.95 41.83 500
Feb 15, 2024 42.71 42.71 42.71 42.71 41.60 -
Feb 14, 2024 42.71 42.71 42.71 42.71 41.60 -
Feb 13, 2024 42.71 42.71 42.71 42.71 41.60 400
Feb 12, 2024 42.71 42.71 42.71 42.71 41.60 400
Feb 9, 2024 43.78 43.78 43.78 43.78 42.64 -
Feb 8, 2024 43.78 43.78 43.78 43.78 42.64 1,800
Feb 7, 2024 45.36 45.36 45.36 45.36 44.18 300
Feb 6, 2024 42.08 42.08 42.08 42.08 40.99 100
Feb 5, 2024 45.36 45.36 45.36 45.36 44.18 -
Feb 2, 2024 45.36 45.36 45.36 45.36 44.18 -
Feb 1, 2024 45.36 45.36 45.36 45.36 44.18 -
Jan 31, 2024 45.34 45.36 45.34 45.36 44.18 700
Jan 30, 2024 43.57 43.57 43.57 43.57 42.44 1,000
Jan 29, 2024 45.13 45.13 45.13 45.13 43.96 200
Jan 26, 2024 44.90 45.55 44.49 45.55 44.37 1,500
Jan 25, 2024 45.27 45.27 45.27 45.27 44.09 1,500
Jan 24, 2024 45.01 45.01 45.01 45.01 43.85 -
Jan 23, 2024 45.10 45.50 45.01 45.01 43.85 14,000
Jan 22, 2024 45.10 45.10 45.10 45.10 43.93 8,900
Jan 19, 2024 44.19 44.19 44.19 44.19 43.04 6,100
Jan 18, 2024 44.22 44.22 44.22 44.22 43.07 7,800
Jan 17, 2024 45.00 45.00 44.69 44.69 43.53 500
Jan 16, 2024 44.05 44.05 44.05 44.05 42.91 -
Jan 12, 2024 44.05 44.05 44.05 44.05 42.91 -
Jan 11, 2024 44.05 44.05 44.05 44.05 42.91 1,300
Jan 10, 2024 44.01 44.01 44.01 44.01 42.87 -
Jan 9, 2024 44.01 44.01 44.01 44.01 42.87 700
Jan 8, 2024 44.01 44.01 44.01 44.01 42.87 300
Jan 5, 2024 44.70 44.70 44.24 44.24 43.10 2,500
Jan 4, 2024 40.51 41.00 40.51 41.00 39.93 400
Jan 3, 2024 39.95 39.95 39.95 39.95 38.91 1,300
Jan 2, 2024 40.75 40.75 40.75 40.75 39.69 -
Dec 29, 2023 40.75 40.75 40.75 40.75 39.69 -
Dec 28, 2023 40.75 40.75 40.75 40.75 39.69 -
Dec 27, 2023 39.64 40.75 39.64 40.75 39.69 1,700
Dec 26, 2023 39.65 39.65 39.65 39.65 38.62 -
Dec 22, 2023 39.65 39.65 39.65 39.65 38.62 5,700
Dec 21, 2023 39.65 39.65 39.65 39.65 38.62 6,600
Dec 20, 2023 40.01 40.04 39.76 40.04 39.00 4,900
Dec 19, 2023 39.56 39.56 39.56 39.56 38.53 3,000
Dec 18, 2023 40.17 40.17 39.20 39.20 38.18 1,100
Dec 15, 2023 40.10 40.10 40.10 40.10 39.05 -
Dec 14, 2023 40.10 40.10 40.10 40.10 39.05 3,100
Dec 13, 2023 39.30 39.30 38.97 38.97 37.96 400
Dec 12, 2023 39.46 39.46 39.46 39.46 38.43 -
Dec 11, 2023 39.46 39.46 39.46 39.46 38.43 100
Dec 8, 2023 37.35 37.35 37.35 37.35 36.38 -
Dec 7, 2023 37.35 37.35 37.35 37.35 36.38 400
Dec 6, 2023 37.30 37.30 37.30 37.30 36.33 300
Dec 5, 2023 37.30 37.30 37.30 37.30 36.33 -
Dec 4, 2023 37.30 37.30 37.30 37.30 36.33 800
Dec 1, 2023 36.59 36.59 36.59 36.59 35.64 -
Nov 30, 2023 36.59 36.59 36.59 36.59 35.64 -
Nov 29, 2023 37.95 37.95 36.59 36.59 35.64 1,300
Nov 28, 2023 39.24 39.24 39.24 39.24 38.22 100
Nov 27, 2023 35.87 35.87 35.87 35.87 34.94 -
Nov 24, 2023 35.87 35.87 35.87 35.87 34.94 100
Nov 22, 2023 35.87 35.87 35.87 35.87 34.93 3,200
Nov 21, 2023 34.68 34.68 34.68 34.68 33.78 -
Nov 20, 2023 34.68 34.68 34.68 34.68 33.78 1,000
Nov 17, 2023 35.49 35.49 34.68 34.68 33.78 500
Nov 16, 2023 35.42 35.42 35.42 35.42 34.50 2,000
Nov 15, 2023 35.54 35.97 35.54 35.97 35.04 2,500
Nov 14, 2023 34.84 34.84 34.84 34.84 33.94 11,100
Nov 13, 2023 34.57 34.57 34.57 34.57 33.67 100
Nov 10, 2023 34.57 34.57 34.57 34.57 33.67 300
Nov 9, 2023 34.57 34.57 34.57 34.57 33.67 -
Nov 8, 2023 34.57 34.57 34.57 34.57 33.67 -
Nov 7, 2023 34.57 34.57 34.57 34.57 33.67 -
Nov 6, 2023 34.57 34.57 34.57 34.57 33.67 -
Nov 3, 2023 34.57 34.57 34.57 34.57 33.67 300
Nov 2, 2023 32.62 34.57 32.62 34.57 33.67 900
Nov 1, 2023 32.00 32.00 31.45 31.45 30.63 1,500
Oct 31, 2023 31.18 31.18 31.18 31.18 30.37 3,000
Oct 30, 2023 31.18 31.18 31.18 31.18 30.37 -
Oct 27, 2023 31.18 31.18 31.18 31.18 30.37 -
Oct 26, 2023 31.18 31.18 31.18 31.18 30.37 300

Related Tickers