Home > Quotes > CLCT > Historical Prices
CLCT

Historical Stock Prices

$13.6
*  
0.03
  negative  
0.22%
Get CLCT Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 13.57 13.67 13.51 13.6 17,270
05/23/2013 13.5 13.73 13.4201 13.63 35,538
05/22/2013 13.76 13.89 13.615 13.63 30,310
05/21/2013 13.9 13.9 13.681 13.82 36,943
05/20/2013 14 14.05 13.401 13.88 56,710
05/17/2013 13.82 14.16 13.79 13.99 54,816
05/16/2013 13.56 13.99 13.55 13.71 49,025
05/15/2013 13.79 13.86 12.97 13.55 85,205
05/14/2013 13.77 14.3799 13.77 13.97 112,116
05/13/2013 13.15 13.728 13.14 13.54 106,233
05/10/2013 13.14 13.45 12.75 13.31 85,021
05/09/2013 12.12 13.27 12.0987 13.09 129,535
05/08/2013 11.88 12.01 11.83 11.97 63,499
05/07/2013 11.95 11.95 11.822 11.87 22,088
05/06/2013 11.86 11.96 11.82 11.94 54,027
05/03/2013 12.05 12.05 11.76 11.79 36,939
05/02/2013 11.78 12.04 11.708 11.99 39,437
05/01/2013 11.98 12.06 11.63 11.65 41,933
04/30/2013 11.79 11.95 11.75 11.91 23,828
04/29/2013 11.66 11.79 11.6 11.74 31,778
04/26/2013 11.6 11.75 11.45 11.5 19,582
04/25/2013 11.49 11.57 11.45 11.52 16,798
04/24/2013 11.51 11.6 11.5 11.57 36,070
04/23/2013 11.42 11.5 11.3 11.48 25,327
04/22/2013 11.38 11.38 11.28 11.3 12,981
04/19/2013 11.1 11.508 11.1 11.29 7,248
04/18/2013 11.17 11.17 11.02 11.05 19,662
04/17/2013 11.11 11.3225 11.03 11.04 39,100
04/16/2013 11.31 11.5699 11.15 11.17 41,411
04/15/2013 11.5 11.6 11.29 11.29 36,974
04/12/2013 11.77 11.79 11.55 11.57 27,045
04/11/2013 11.78 11.84 11.7 11.76 16,642
04/10/2013 11.71 11.83 11.675 11.74 19,794
04/09/2013 11.83 11.83 11.53 11.65 23,268
04/08/2013 11.79 11.84 11.65 11.75 30,550
04/05/2013 11.7 11.7399 11.425 11.63 23,609
04/04/2013 11.56 11.6399 11.4 11.61 18,430
04/03/2013 11.64 11.6899 11.43 11.43 27,418
04/02/2013 11.88 11.8999 11.47 11.49 27,944
04/01/2013 11.94 12.089 11.69 11.85 18,688
03/28/2013 11.89 12.0099 11.75 11.77 26,906
03/27/2013 12.14 12.14 11.7 11.77 26,810
03/26/2013 12.17 12.2 11.93 12.07 26,325
03/25/2013 12.09 12.1 11.84 12.01 14,779
03/22/2013 11.96 12.07 11.8504 12.06 17,407
03/21/2013 12.1 12.1 11.88 11.92 34,958
03/20/2013 11.79 12.08 11.75 12.08 35,575
03/19/2013 11.72 11.79 11.65 11.74 12,669
03/18/2013 11.52 11.7686 11.52 11.67 25,498
03/15/2013 11.54 11.68 11.4 11.66 47,329
03/14/2013 11.43 11.56 11.36 11.51 73,172
03/13/2013 11.4 11.46 11.33 11.35 18,525
03/12/2013 11.42 11.5199 11.344 11.43 20,964
03/11/2013 11.49 11.56 11.3 11.37 31,155
03/08/2013 11.52 11.5399 11.35 11.4 22,727
03/07/2013 11.41 11.484 11.39 11.43 37,271
03/06/2013 11.4 11.57 11.3801 11.44 27,450
03/05/2013 11.17 11.44 11 11.4 37,632
03/04/2013 11 11.239 11 11.1 28,410
03/01/2013 11.16 11.21 11 11.07 21,206
02/28/2013 11.3 11.3 11.01 11.07 23,140
02/27/2013 11.17 11.4 11.17 11.29 17,988
02/26/2013 11.35 11.63 11.09 11.18 39,586
02/25/2013 11.25 11.765 11.1 11.22 66,338
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.