Advertisement

U.S. Markets closed

S&P Futures
5,876.00
+30.00(+0.51%)
Dow Futures
42,494.00
+173.00(+0.41%)
Nasdaq Futures
20,620.25
+121.50(+0.59%)
Russell 2000 Futures
2,233.60
+12.10(+0.54%)
Crude Oil
68.74
-3.04(-4.24%)
Gold
2,746.50
-8.10(-0.29%)

Clarkson PLC (CKNHF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

44.10

0.00

(0.00%)

At close: 04:00PM EDT

Advertisement

Time Period:

Oct 27, 2023 - Oct 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

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 09, 2024	47.20	47.20	47.20	47.20	47.20	-
Oct 08, 2024	47.20	47.20	47.20	47.20	47.20	400
Oct 07, 2024	47.20	47.20	47.20	47.20	47.20	400
Oct 04, 2024	47.20	47.20	47.20	47.20	47.20	3,100
Oct 03, 2024	51.10	51.10	51.10	51.10	51.10	100
Oct 02, 2024	47.97	47.97	47.97	47.97	47.97	-
Oct 01, 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 09, 2024	47.36	47.36	47.36	47.36	47.36	300
Sep 06, 2024	50.50	50.50	50.50	50.50	50.50	-
Sep 05, 2024	50.50	50.50	50.50	50.50	50.50	-
Sep 04, 2024	50.50	50.50	50.50	50.50	50.50	1,100
Sep 03, 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	50.50	50.50	50.50	50.50	50.50	-
Aug 28, 2024	50.50	50.50	50.50	50.50	50.50	500
Aug 27, 2024	50.50	50.50	50.50	50.50	50.50	-
Aug 26, 2024	50.50	50.50	50.50	50.50	50.50	-
Aug 23, 2024	50.50	50.50	50.50	50.50	50.50	-
Aug 22, 2024	50.50	50.50	50.50	50.50	50.50	-
Aug 21, 2024	50.50	50.50	50.50	50.50	50.50	700
Aug 20, 2024	50.04	50.04	50.04	50.04	50.04	-
Aug 19, 2024	50.04	50.04	50.04	50.04	50.04	-
Aug 16, 2024	50.04	50.04	50.04	50.04	50.04	300
Aug 15, 2024	49.28	49.28	49.28	49.28	49.28	-
Aug 14, 2024	49.28	49.28	49.28	49.28	49.28	-
Aug 13, 2024	49.28	49.28	49.28	49.28	49.28	-
Aug 12, 2024	47.44	49.28	47.44	49.28	49.28	500
Aug 09, 2024	48.74	48.74	48.74	48.74	48.74	100
Aug 08, 2024	50.67	50.67	50.67	50.67	50.67	100
Aug 07, 2024	49.00	49.00	49.00	49.00	49.00	-
Aug 06, 2024	49.00	49.00	49.00	49.00	49.00	-
Aug 05, 2024	49.00	49.00	49.00	49.00	49.00	100
Aug 02, 2024	58.20	58.20	58.20	58.20	58.20	-
Aug 01, 2024	58.20	58.20	58.20	58.20	58.20	1,300
Jul 31, 2024	56.30	56.30	56.30	56.30	56.30	-
Jul 30, 2024	56.30	56.30	56.30	56.30	56.30	100
Jul 29, 2024	55.50	55.50	55.50	55.50	55.50	200
Jul 26, 2024	56.56	56.56	56.56	56.56	56.56	-
Jul 25, 2024	56.56	56.56	56.56	56.56	56.56	-
Jul 24, 2024	56.56	56.56	56.56	56.56	56.56	-
Jul 23, 2024	57.31	57.31	56.56	56.56	56.56	1,700
Jul 22, 2024	56.86	56.86	56.86	56.86	56.86	-
Jul 19, 2024	56.86	56.86	56.86	56.86	56.86	-
Jul 18, 2024	56.86	56.86	56.86	56.86	56.86	-
Jul 17, 2024	56.86	56.86	56.86	56.86	56.86	-
Jul 16, 2024	56.86	56.86	56.86	56.86	56.86	-
Jul 15, 2024	56.86	56.86	56.86	56.86	56.86	-
Jul 12, 2024	56.86	56.86	56.86	56.86	56.86	800
Jul 11, 2024	54.31	54.31	54.31	54.31	54.31	-
Jul 10, 2024	54.31	54.31	54.31	54.31	54.31	-
Jul 09, 2024	54.31	54.31	54.31	54.31	54.31	200
Jul 08, 2024	54.85	54.85	54.85	54.85	54.85	-
Jul 05, 2024	54.85	54.85	54.85	54.85	54.85	-
Jul 03, 2024	54.85	54.85	54.85	54.85	54.85	-
Jul 02, 2024	54.85	54.85	54.85	54.85	54.85	-
Jul 01, 2024	54.85	54.85	54.85	54.85	54.85	-
Jun 28, 2024	54.85	54.85	54.85	54.85	54.85	-
Jun 27, 2024	54.85	54.85	54.85	54.85	54.85	-
Jun 26, 2024	54.85	54.85	54.85	54.85	54.85	-
Jun 25, 2024	54.85	54.85	54.85	54.85	54.85	300
Jun 24, 2024	55.00	55.00	55.00	55.00	55.00	-
Jun 21, 2024	55.00	55.00	55.00	55.00	55.00	-
Jun 20, 2024	55.00	55.00	55.00	55.00	55.00	300
Jun 18, 2024	50.68	50.68	50.68	50.68	50.68	-
Jun 17, 2024	50.68	50.68	50.68	50.68	50.68	200
Jun 14, 2024	54.69	54.69	54.69	54.69	54.69	300
Jun 13, 2024	55.71	55.71	55.71	55.71	55.71	-
Jun 12, 2024	55.71	55.71	55.71	55.71	55.71	100
Jun 11, 2024	55.71	55.71	55.71	55.71	55.71	-
Jun 10, 2024	55.71	55.71	55.71	55.71	55.71	100
Jun 07, 2024	52.02	52.02	52.02	52.02	52.02	500
Jun 06, 2024	53.92	53.92	53.92	53.92	53.92	200
Jun 05, 2024	54.10	54.10	54.10	54.10	54.10	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,876.00+30.00(+0.51%)

Dow Futures42,494.00+173.00(+0.41%)

Nasdaq Futures20,620.25+121.50(+0.59%)

Russell 2000 Futures2,233.60+12.10(+0.54%)

Crude Oil68.74-3.04(-4.24%)

Gold2,746.50-8.10(-0.29%)

Clarkson PLC (CKNHF)

S&P Futures
5,876.00
+30.00(+0.51%)

Dow Futures
42,494.00
+173.00(+0.41%)

Nasdaq Futures
20,620.25
+121.50(+0.59%)

Russell 2000 Futures
2,233.60
+12.10(+0.54%)

Crude Oil
68.74
-3.04(-4.24%)

Gold
2,746.50
-8.10(-0.29%)