Historical Stock Prices

CLDC 
$7.7
*  
0.20
2.53%
Get CLDC Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading CLDC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 7.92 7.93 7.7 7.7 5,390
09/22/2016 8 8 7.9 7.9 11,759
09/21/2016 7.9965 8 7.95 7.9501 7,720
09/20/2016 8 8.05 7.95 7.95 12,075
09/19/2016 8.1 8.1 8 8 1,426
09/16/2016 8.1 8.1 8.0096 8.0096 1,327
09/15/2016 8.1 8.1 7.95 7.95 3,132
09/14/2016 8.06 8.13 7.98 7.98 26,298
09/13/2016 8.2 8.2 7.91 7.95 26,782
09/12/2016 8.051 8.15 8.05 8.07 3,221
09/09/2016 8.1 8.1 8 8 9,071
09/08/2016 8.01 8.0992 8 8 2,229
09/07/2016 7.911 8.036 7.8 8 11,229
09/06/2016 8 8 7.89 7.9 9,502
09/02/2016 8.1 8.3568 7.8 7.81 22,678
09/01/2016 7.95 8.3 7.94 8 12,503
08/31/2016 8.31 8.31 8 8 11,480
08/30/2016 8.44 8.5 8 8.3 17,783
08/29/2016 8.12 8.49 7.7 8.16 29,895
08/26/2016 8.3999 8.3999 8.0456 8.16 2,250
08/25/2016 7.81 8.1999 7.81 8.0201 300
08/24/2016 8 8 7.7001 7.85 5,122
08/23/2016 8 8.1 7.71 8.055 11,291
08/22/2016 8.339 8.339 7.5 8.16 29,934
08/19/2016 8.31 8.31 7.23 7.23 9,165
08/18/2016 8.4 8.89 7.77 7.9992 3,991
08/17/2016 8.43 8.43 8 8 13,054
08/16/2016 7.79 7.79 7.4 7.6 22,732
08/15/2016 6.5101 7.73 6.5101 7.4 19,970
08/12/2016 7.5 7.5 7.06 7.06 6,173
08/11/2016 7.6 7.6 7.18 7.2 7,328
08/10/2016 7.98 7.98 7.27 7.38 9,710
08/09/2016 7.72 7.8001 7.62 7.63 4,346
08/08/2016 8 8 6.925 7.7 40,612
08/05/2016 7.74 8 7.735 7.91 40,284
08/04/2016 7.3 7.74 7.26 7.62 28,982
08/03/2016 6.9 7.34 6.9 7.16 20,099
08/02/2016 6.78 6.94 6.6 6.9 26,727
08/01/2016 6.55 6.93 6.55 6.71 34,717
07/29/2016 6.25 6.69 6.1 6.5 42,024
07/28/2016 6.25 6.25 5.9201 6.24 25,404
07/27/2016 6.06 6.25 4.9 6.13 105,487
07/26/2016 5.46 6.4 5.4511 6.3109 166,632
07/25/2016 5.1 5.4 5.07 5.1958 70,894
07/22/2016 4.98 5.2502 4.91 4.91 45,208
07/21/2016 4.615 5.15 4.615 4.8 44,436
07/20/2016 4.5 4.74 4.5 4.68 10,050
07/19/2016 4.8 5.15 4.54 4.54 35,451
07/18/2016 4.9 5.1 4.8231 4.9 14,786
07/15/2016 4.891 5.15 4.8 4.81 39,942
07/14/2016 4.9 5.35 4.83 5.01 58,742
07/13/2016 5.28 5.575 4.13 4.6 119,206
07/12/2016 8.32 8.45 6 6.04 60,285
07/11/2016 4.95 7.43 4.95 7.24 64,598
07/08/2016 4.2904 5.0343 4.2904 4.99 9,309
07/07/2016 5 5.2 4.2 5.1 67,450
07/06/2016 8.4 8.78 4.26 4.8226 68,214
07/05/2016 8.63 8.89 8.51 8.88 408
07/01/2016 8.51 8.74 8.5 8.64 10,000
06/30/2016 8.1 9.35 8.1 9.35 9,950
06/29/2016 7.8 8.71 7.8 8.29 31,623
06/28/2016 8.04 8.68 8.04 8.43 23,200
06/27/2016 8.79 8.94 8.55 8.6 7,203
06/24/2016 9.05 9.05 9.05 9.05 00
06/23/2016 8.78 9.05 8.75 9.05 1,052
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?