Cloud Security Corp Historical Stock Prices

CLDS 
$4.34
*  
-0.10
-2.25 %
Get CLDS Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading CLDS now


Community Rating:
View:    CLDS Pre-Market
 
 
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 27-MAY-2015 TO 27-AUG-2015

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.
16:00 N/A  4.43  3.52  4.34 425
08/27/2015 4.43 4.43 3.52 4.34 425
08/26/2015 4.44 4.44 4.44 4.44 633
08/25/2015 4.5 4.5 4.5 4.5 510
08/24/2015 4.05 4.99 3.5 4.5 1,757
08/21/2015 4.5 5 4.05 4.99 2,286
08/20/2015 4.75 5.3 4.75 5.3 819
08/19/2015 4.73 4.75 4.5 4.725 929
08/18/2015 6 6 4.5 5.03 2,685
08/17/2015 4.7 7.75 3.19 7 4,763
08/14/2015 4.75 4.75 2.01 3.7 11,962
08/13/2015 10.75 12.5 3.03 3.66 27,807
08/12/2015 18.9 19 7.5 13.5 20,699
08/11/2015 16.48 19.95 16.48 19.5 12,512
08/10/2015 11 17.75 11 16.48 7,982
08/07/2015 10.98 11 10.79 11 1,493
08/06/2015 10.225 10.75 10 10.7 3,986
08/05/2015 9 10.55 9 10.55 4,306
08/04/2015 8.5 8.5 8 8.5 1,478
08/03/2015 7 8.5 6.3 8.5 5,080
07/31/2015 7.25 7.3 6.4 7 2,006
07/30/2015 6.9 7.5 6.9 7.4 2,821
07/29/2015 5.39 7 5.39 6.94 3,248
07/28/2015 5.49 5.49 5.39 5.4 855
07/27/2015 5.5 5.5 5.49 5.49 580
07/24/2015 5 5.55 4.26 5.55 1,864
07/23/2015 4.17 4.17 4 4.17 1,673
07/22/2015 3.95 4.07 3.51 4.07 1,060
07/21/2015 3.15 4 3.12 3.98 2,909
07/20/2015 3.95 3.95 3.95 3.95 00
07/17/2015 3.95 3.95 3.95 3.95 379
07/16/2015 4.58 4.58 3.1 4.49 630
07/15/2015 5 5 3 3 795
07/14/2015 4.45 4.45 4.45 4.45 3,628
07/13/2015 4.45 4.49 4.45 4.47 3,375
07/10/2015 4.5 4.5 4.2 4.49 5,197
07/09/2015 4.15 4.5 4.15 4.5 2,941
07/08/2015 2.8 4.15 2.78 4.15 7,151
07/07/2015 3.99 3.99 2.8 2.8 1,576
07/06/2015 3.25 4.3 2.01 3 24,733
07/02/2015 4.74 4.74 3.25 3.99 4,447
07/01/2015 4.8 4.98 4.15 4.74 7,125
06/30/2015 4.75 4.76 4 4.74 9,879
06/29/2015 2.9 4 2.89 4 4,734
06/26/2015 2 2.9 2 2.9 2,079
06/25/2015 1.99 1.99 1.99 1.99 00
06/24/2015 1.99 1.99 1.99 1.99 00
06/23/2015 1.9 1.99 1.9 1.99 841
06/22/2015 1.9 1.9 1.9 1.9 202
06/19/2015 1.9 1.9 1.9 1.9 00
06/18/2015 1.52 1.9 1.51 1.9 1,137
06/17/2015 0.7601 2 0.7601 2 2,208
06/16/2015 1.5 1.5 1.5 1.5 00
06/15/2015 1.5 1.5 1.5 1.5 00
06/12/2015 1.5 1.5 1.5 1.5 00
06/11/2015 1.5 1.5 1.5 1.5 00
06/10/2015 1.45 1.56 1.45 1.5 1,102
06/09/2015 1.45 1.45 1.45 1.45 00
06/08/2015 1.45 1.45 1.45 1.45 250
06/05/2015 1.45 1.45 1.45 1.45 604
06/04/2015 1.39 1.45 1.03 1.45 316
06/03/2015 1.39 1.39 1.39 1.39 00
06/02/2015 1.3 1.397 1.3 1.39 1,111
06/01/2015 1.48 1.48 1.48 1.48 1,001
05/29/2015 1.49 1.49 1.49 1.49 00
05/28/2015 1.49 1.49 1.49 1.49 00
05/27/2015 1.31 1.49 1.31 1.49 394
*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?