OTC Markets OTCPK - Delayed Quote
USD
Clarkson PLC (CKNHF)
67.68
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
67.68
67.68
67.68
67.68
67.68
-
Oct 29, 2026
67.68
67.68
67.68
67.68
67.68
-
Oct 28, 2026
68.75
68.75
67.68
67.68
67.68
400
Oct 27, 2026
66.82
66.82
66.82
66.82
66.82
-
Oct 26, 2026
66.82
66.82
66.82
66.82
66.82
200
Oct 23, 2026
66.97
66.97
66.97
66.97
66.97
-
Oct 22, 2026
66.97
66.97
66.97
66.97
66.97
1,500
Oct 21, 2026
69.93
69.93
69.93
69.93
69.93
200
Oct 20, 2026
70.18
70.18
70.18
70.18
70.18
-
Oct 19, 2026
70.18
70.18
70.18
70.18
70.18
-
Oct 16, 2026
70.18
70.18
70.18
70.18
70.18
-
Oct 15, 2026
70.18
70.18
70.18
70.18
70.18
100
Oct 14, 2026
70.86
70.86
70.86
70.86
70.86
-
Oct 13, 2026
70.86
70.86
70.86
70.86
70.86
100
Oct 12, 2026
71.50
71.50
71.50
71.50
71.50
-
Oct 9, 2026
71.50
71.50
71.50
71.50
71.50
300
Oct 8, 2026
67.46
67.46
67.46
67.46
67.46
-
Oct 7, 2026
67.46
67.46
67.46
67.46
67.46
-
Oct 6, 2026
67.46
67.46
67.46
67.46
67.46
-
Oct 5, 2026
67.46
67.46
67.46
67.46
67.46
-
Oct 2, 2026
67.46
67.46
67.46
67.46
67.46
-
Oct 1, 2026
67.46
67.46
67.46
67.46
67.46
-
Sep 30, 2026
67.46
67.46
67.46
67.46
67.46
300
Sep 29, 2026
67.61
67.61
67.25
67.25
67.25
500
Sep 28, 2026
68.27
68.27
68.27
68.27
68.27
200
Sep 25, 2026
67.78
67.78
67.78
67.78
67.78
-
Sep 24, 2026
67.78
67.78
67.78
67.78
67.78
-
Sep 23, 2026
67.78
67.78
67.78
67.78
67.78
-
Sep 22, 2026
67.78
67.78
67.78
67.78
67.78
-
Sep 21, 2026
67.78
67.78
67.78
67.78
67.78
-
Sep 18, 2026
67.98
67.98
67.78
67.78
67.78
300
Sep 17, 2026
67.71
67.71
67.71
67.71
67.71
300
Sep 16, 2026
66.61
66.61
66.61
66.61
66.61
-
Sep 15, 2026
66.61
66.61
66.61
66.61
66.61
-
Sep 14, 2026
66.61
66.61
66.61
66.61
66.61
-
Sep 11, 2026
66.61
66.61
66.61
66.61
66.61
-
Sep 10, 2026
66.61
66.61
66.61
66.61
66.61
-
Sep 9, 2026
66.61
66.61
66.61
66.61
66.61
-
Sep 8, 2026
66.61
66.61
66.61
66.61
66.61
100
Sep 4, 2026
69.51
69.51
69.51
69.51
69.51
-
Sep 3, 2026
69.51
69.51
69.51
69.51
69.51
-
Sep 2, 2026
69.51
69.51
69.51
69.51
69.51
300
Sep 1, 2026
69.29
69.29
69.29
69.29
69.29
100
Aug 31, 2026
68.65
68.65
68.65
68.65
68.65
-
Aug 28, 2026
68.65
68.65
68.65
68.65
68.65
-
Aug 27, 2026
68.65
68.65
68.65
68.65
68.65
-
Aug 26, 2026
68.65
68.65
68.65
68.65
68.65
-
Aug 25, 2026
68.65
68.65
68.65
68.65
68.65
-
Aug 24, 2026
68.65
68.65
68.65
68.65
68.65
600
Aug 21, 2026
68.66
68.66
68.66
68.66
68.66
100
Aug 20, 2026
67.53
67.53
67.53
67.53
67.53
-
Aug 19, 2026
67.53
67.53
67.53
67.53
67.53
-
Aug 18, 2026
67.53
67.53
67.53
67.53
67.53
-
Aug 17, 2026
67.53
67.53
67.53
67.53
67.53
-
Aug 14, 2026
67.53
67.53
67.53
67.53
67.53
-
Aug 13, 2026
67.53
67.53
67.53
67.53
67.53
200
Aug 12, 2026
67.05
67.05
67.05
67.05
67.05
-
Aug 11, 2026
67.05
67.05
67.05
67.05
67.05
-
Aug 10, 2026
67.05
67.05
67.05
67.05
67.05
-
Aug 7, 2026
67.05
67.05
67.05
67.05
67.05
-
Aug 6, 2026
67.05
67.05
67.05
67.05
67.05
-
Aug 5, 2026
67.05
67.05
67.05
67.05
67.05
200
Aug 4, 2026
62.87
62.87
62.87
62.87
62.87
-
Aug 3, 2026
62.87
62.87
62.87
62.87
62.87
-
Jul 31, 2026
62.87
62.87
62.87
62.87
62.87
100
Jul 30, 2026
62.21
62.21
62.21
62.21
62.21
-
Jul 29, 2026
62.21
62.21
62.21
62.21
62.21
-
Jul 28, 2026
62.21
62.21
62.21
62.21
62.21
200
Jul 27, 2026
64.60
64.60
64.60
64.60
64.60
-
Jul 24, 2026
64.60
64.60
64.60
64.60
64.60
500
Jul 23, 2026
61.58
61.58
61.58
61.58
61.58
-
Jul 22, 2026
61.58
61.58
61.58
61.58
61.58
-
Jul 21, 2026
61.58
61.58
61.58
61.58
61.58
-
Jul 20, 2026
61.58
61.58
61.58
61.58
61.58
-
Jul 17, 2026
61.58
61.58
61.58
61.58
61.58
-
Jul 16, 2026
61.58
61.58
61.58
61.58
61.58
-
Jul 15, 2026
61.58
61.58
61.58
61.58
61.58
-
Jul 14, 2026
61.58
61.58
61.58
61.58
61.58
2,200
Jul 13, 2026
59.82
59.82
59.82
59.82
59.82
-
Jul 10, 2026
59.82
59.82
59.82
59.82
59.82
-
Jul 9, 2026
59.82
59.82
59.82
59.82
59.82
200
Jul 8, 2026
58.97
58.97
58.97
58.97
58.97
-
Jul 7, 2026
58.97
58.97
58.97
58.97
58.97
300
Jul 6, 2026
57.38
57.38
57.38
57.38
57.38
-
Jul 2, 2026
57.38
57.38
57.38
57.38
57.38
-
Jul 1, 2026
57.38
57.38
57.38
57.38
57.38
500
Jun 30, 2026
55.74
55.74
55.74
55.74
55.74
200
Jun 29, 2026
57.13
57.13
57.13
57.13
57.13
-
Jun 26, 2026
57.13
57.13
57.13
57.13
57.13
-
Jun 25, 2026
57.13
57.13
57.13
57.13
57.13
-
Jun 24, 2026
56.64
57.13
56.64
57.13
57.13
700
Jun 23, 2026
57.67
57.67
57.67
57.67
57.67
-
Jun 22, 2026
57.67
57.67
57.67
57.67
57.67
100
Jun 18, 2026
58.19
58.19
58.19
58.19
58.19
100
Jun 17, 2026
59.71
59.71
59.71
59.71
59.71
-
Jun 16, 2026
60.21
60.21
59.71
59.71
59.71
700
Jun 15, 2026
62.96
62.96
62.96
62.96
62.96
-
Jun 12, 2026
62.96
62.96
62.96
62.96
62.96
-
Jun 11, 2026
62.96
62.96
62.96
62.96
62.96
-
Jun 10, 2026
62.96
62.96
62.96
62.96
62.96
-
Jun 9, 2026
62.96
62.96
62.96
62.96
62.96
-
Jun 8, 2026
62.96
62.96
62.96
62.96
62.96
-
Jun 5, 2026
62.96
62.96
62.96
62.96
62.96
100
Jun 4, 2026
61.79
61.79
61.79
61.79
61.79
-
Jun 3, 2026
61.79
61.79
61.79
61.79
61.79
200
Jun 2, 2026
61.01
61.01
61.01
61.01
61.01
600
Jun 1, 2026
61.31
61.31
61.31
61.31
61.31
100
May 29, 2026
63.73
63.73
63.73
63.73
63.73
-
May 28, 2026
63.73
63.73
63.73
63.73
63.73
200
May 27, 2026
65.80
65.80
65.80
65.80
65.80
-
May 26, 2026
65.80
65.80
65.80
65.80
65.80
-
May 22, 2026
65.80
65.80
65.80
65.80
65.80
-
May 21, 2026
65.80
65.80
65.80
65.80
65.80
-
May 20, 2026
65.80
65.80
65.80
65.80
65.80
-
May 19, 2026
65.80
65.80
65.80
65.80
65.80
-
May 18, 2026
63.90
65.80
63.90
65.80
65.80
300
May 15, 2026
62.50
62.88
62.50
62.88
62.88
700
May 14, 2026
65.50
65.50
65.50
65.50
65.50
-
May 13, 2026
65.50
65.50
65.50
65.50
65.50
-
May 12, 2026
65.50
65.50
65.50
65.50
65.50
-
May 11, 2026
65.50
65.50
65.50
65.50
65.50
-
May 8, 2026
65.50
65.50
65.50
65.50
65.50
-
May 7, 2026
1.074
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
65.50
65.50
65.50
65.50
65.50
-
May 6, 2026
65.50
65.50
65.50
65.50
64.43
-
May 5, 2026
65.50
65.50
65.50
65.50
64.43
-
May 4, 2026
65.50
65.50
65.50
65.50
64.43
-
May 1, 2026
65.50
65.50
65.50
65.50
64.43
-
Apr 30, 2026
65.50
65.50
65.50
65.50
64.43
-
Apr 29, 2026
65.50
65.50
65.50
65.50
64.43
-
Apr 28, 2026
65.50
65.50
65.50
65.50
64.43
-
Apr 27, 2026
65.50
65.50
65.50
65.50
64.43
-
Apr 24, 2026
65.50
65.50
65.50
65.50
64.43
-
Apr 23, 2026
65.50
65.50
65.50
65.50
64.43
-
Apr 22, 2026
65.50
65.50
65.50
65.50
64.43
-
Apr 21, 2026
65.50
65.50
65.50
65.50
64.43
-
Apr 20, 2026
65.50
65.50
65.50
65.50
64.43
-
Apr 17, 2026
65.50
65.50
65.50
65.50
64.43
-
Apr 16, 2026
65.50
65.50
65.50
65.50
64.43
-
Apr 15, 2026
65.50
65.50
65.50
65.50
64.43
-
Apr 14, 2026
65.50
65.50
65.50
65.50
64.43
400
Apr 13, 2026
63.54
63.54
63.54
63.54
62.50
500
Apr 10, 2026
63.21
63.21
63.21
63.21
62.17
500
Apr 9, 2026
61.25
61.25
61.25
61.25
60.25
-
Apr 8, 2026
61.25
61.25
61.25
61.25
60.25
-
Apr 7, 2026
61.25
61.25
61.25
61.25
60.25
300
Apr 6, 2026
62.40
62.40
62.40
62.40
61.37
-
Apr 2, 2026
62.40
62.40
62.40
62.40
61.37
200
Apr 1, 2026
60.02
60.02
60.02
60.02
59.04
-
Mar 31, 2026
60.02
60.02
60.02
60.02
59.04
-
Mar 30, 2026
60.02
60.02
60.02
60.02
59.04
-
Mar 27, 2026
60.02
60.02
60.02
60.02
59.04
1,600
Mar 26, 2026
61.28
61.29
61.28
61.29
60.29
300
Mar 25, 2026
61.19
61.19
61.19
61.19
60.19
-
Mar 24, 2026
61.19
61.19
61.19
61.19
60.19
1,100
Mar 23, 2026
61.51
61.51
61.51
61.51
60.50
-
Mar 20, 2026
61.51
61.51
61.51
61.51
60.50
-
Mar 19, 2026
61.51
61.51
61.51
61.51
60.50
-
Mar 18, 2026
61.66
62.30
61.51
61.51
60.50
600
Mar 17, 2026
62.87
62.87
62.87
62.87
61.84
-
Mar 16, 2026
62.87
62.87
62.87
62.87
61.84
200
Mar 13, 2026
61.40
61.40
61.40
61.40
60.39
300
Mar 12, 2026
60.95
60.95
60.95
60.95
59.95
-
Mar 11, 2026
60.95
60.95
60.95
60.95
59.95
-
Mar 10, 2026
60.95
60.95
60.95
60.95
59.95
-
Mar 9, 2026
60.95
60.95
60.95
60.95
59.95
300
Mar 6, 2026
60.67
60.67
60.67
60.67
59.67
-
Mar 5, 2026
60.67
60.67
60.67
60.67
59.67
-
Mar 4, 2026
60.67
60.67
60.67
60.67
59.67
-
Mar 3, 2026
60.67
60.67
60.67
60.67
59.67
-
Mar 2, 2026
60.67
60.67
60.67
60.67
59.67
400
Feb 27, 2026
57.97
57.97
57.97
57.97
57.02
200
Feb 26, 2026
57.76
57.82
57.76
57.82
56.87
500
Feb 25, 2026
56.11
56.11
56.11
56.11
55.19
400
Feb 24, 2026
56.44
56.44
56.44
56.44
55.52
-
Feb 23, 2026
56.44
56.44
56.44
56.44
55.52
-
Feb 20, 2026
56.44
56.44
56.44
56.44
55.52
400
Feb 19, 2026
57.46
57.46
57.46
57.46
56.52
500
Feb 18, 2026
56.02
56.02
56.02
56.02
55.10
2,700
Feb 17, 2026
54.20
54.20
54.20
54.20
53.31
-
Feb 13, 2026
54.20
54.20
54.20
54.20
53.31
400
Feb 12, 2026
55.50
55.50
55.45
55.45
54.54
300
Feb 11, 2026
56.79
56.79
56.79
56.79
55.86
200
Feb 10, 2026
56.67
56.67
56.67
56.67
55.74
-
Feb 9, 2026
56.67
56.67
56.67
56.67
55.74
300
Feb 6, 2026
57.65
57.65
57.65
57.65
56.71
-
Feb 5, 2026
57.65
57.65
57.65
57.65
56.71
-
Feb 4, 2026
57.65
57.65
57.65
57.65
56.71
200
Feb 3, 2026
56.99
56.99
56.99
56.99
56.06
-
Feb 2, 2026
56.99
56.99
56.99
56.99
56.06
500
Jan 30, 2026
57.90
57.90
57.90
57.90
56.95
200
Jan 29, 2026
57.03
57.03
57.03
57.03
56.09
-
Jan 28, 2026
57.03
57.03
57.03
57.03
56.09
200
Jan 27, 2026
56.19
56.19
56.19
56.19
55.27
-
Jan 26, 2026
56.19
56.19
56.19
56.19
55.27
-
Jan 23, 2026
56.19
56.19
56.19
56.19
55.27
-
Jan 22, 2026
56.19
56.19
56.19
56.19
55.27
-
Jan 21, 2026
56.19
56.19
56.19
56.19
55.27
200
Jan 20, 2026
56.10
56.10
56.10
56.10
55.18
-
Jan 16, 2026
56.10
56.10
56.10
56.10
55.18
-
Jan 15, 2026
56.10
56.10
56.10
56.10
55.18
900
Jan 14, 2026
55.75
55.75
55.75
55.75
54.84
1,900
Jan 13, 2026
55.60
55.60
55.60
55.60
54.69
200
Jan 12, 2026
55.96
55.96
55.96
55.96
55.04
100
Jan 9, 2026
51.53
51.53
51.53
51.53
50.68
-
Jan 8, 2026
51.53
51.53
51.53
51.53
50.68
-
Jan 7, 2026
51.53
51.53
51.53
51.53
50.68
-
Jan 6, 2026
51.53
51.53
51.53
51.53
50.68
-
Jan 5, 2026
51.53
51.53
51.53
51.53
50.68
-
Jan 2, 2026
51.53
51.53
51.53
51.53
50.68
-
Dec 31, 2025
51.53
51.53
51.53
51.53
50.68
-
Dec 30, 2025
51.53
51.53
51.53
51.53
50.68
-
Dec 29, 2025
51.24
51.53
51.24
51.53
50.68
1,100
Dec 26, 2025
52.66
52.66
52.66
52.66
51.80
-
Dec 24, 2025
52.66
52.66
52.66
52.66
51.80
-
Dec 23, 2025
52.66
52.66
52.66
52.66
51.80
400
Dec 22, 2025
51.60
51.60
51.60
51.60
50.75
-
Dec 19, 2025
51.60
51.60
51.60
51.60
50.75
-
Dec 18, 2025
51.54
51.60
51.54
51.60
50.75
600
Dec 17, 2025
51.42
51.42
51.42
51.42
50.58
-
Dec 16, 2025
51.42
51.42
51.42
51.42
50.58
-
Dec 15, 2025
51.42
51.42
51.42
51.42
50.58
-
Dec 12, 2025
51.42
51.42
51.42
51.42
50.58
300
Dec 11, 2025
50.47
50.47
50.47
50.47
49.64
-
Dec 10, 2025
50.47
50.47
50.47
50.47
49.64
400
Dec 9, 2025
50.43
50.43
50.43
50.43
49.60
-
Dec 8, 2025
50.43
50.43
50.43
50.43
49.60
-
Dec 5, 2025
50.43
50.43
50.43
50.43
49.60
-
Dec 4, 2025
50.43
50.43
50.43
50.43
49.60
-
Dec 3, 2025
50.43
50.43
50.43
50.43
49.60
300
Dec 2, 2025
48.78
48.78
48.78
48.78
47.98
-
Dec 1, 2025
48.78
48.78
48.78
48.78
47.98
-
Nov 28, 2025
48.78
48.78
48.78
48.78
47.98
-
Nov 26, 2025
48.78
48.78
48.78
48.78
47.98
500
Nov 25, 2025
48.40
48.40
48.40
48.40
47.60
400
Nov 24, 2025
47.76
47.76
47.76
47.76
46.98
-
Nov 21, 2025
47.76
47.76
47.76
47.76
46.98
-
Nov 20, 2025
47.76
47.76
47.76
47.76
46.98
-
Nov 19, 2025
47.76
47.76
47.76
47.76
46.98
500
Nov 18, 2025
47.92
47.92
47.92
47.92
47.13
-
Nov 17, 2025
47.92
47.92
47.92
47.92
47.13
-
Nov 14, 2025
47.92
47.92
47.92
47.92
47.13
-
Nov 13, 2025
47.92
47.92
47.92
47.92
47.13
-
Nov 12, 2025
47.92
47.92
47.92
47.92
47.13
-
Nov 11, 2025
47.51
47.92
47.21
47.92
47.13
1,000
Nov 10, 2025
47.67
47.67
47.67
47.67
46.89
-
Nov 7, 2025
47.67
47.67
47.67
47.67
46.89
-
Nov 6, 2025
47.67
47.67
47.67
47.67
46.89
-
Nov 5, 2025
47.67
47.67
47.67
47.67
46.89
-
Nov 4, 2025
47.67
47.67
47.67
47.67
46.89
-
Nov 3, 2025
47.67
47.67
47.67
47.67
46.89
-
Oct 31, 2025
47.67
47.67
47.67
47.67
46.89
-
