Cloud Security Corporation Historical Stock Prices

CLDS 
$0.0344
*  
0.0006
1.71%
Get CLDS Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading CLDS now


Community Rating:
View:    CLDS After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.0347  0.0344  0.0344 11,800
07/29/2014 0.034 0.035 0.034 0.035 35,000
07/28/2014 0.034 0.035 0.034 0.034 87,653
07/25/2014 0.034 0.034 0.034 0.034 636
07/24/2014 0.034 0.034 0.034 0.034 3,300
07/23/2014 0.034 0.034 0.034 0.034 4,100
07/22/2014 0.0345 0.035 0.0345 0.0345 38,445
07/21/2014 0.035 0.035 0.0345 0.0345 4,900
07/18/2014 0.0345 0.0345 0.0345 0.0345 27,000
07/17/2014 0.0345 0.0345 0.0345 0.0345 400
07/16/2014 0.0345 0.035 0.0345 0.0345 31,400
07/15/2014 0.0345 0.035 0.0345 0.0345 62,110
07/14/2014 0.0345 0.0399 0.0345 0.0345 26,915
07/11/2014 0.035 0.039 0.035 0.039 12,224
07/10/2014 0.0337 0.0413 0.0337 0.0337 31,600
07/09/2014 0.0337 0.0337 0.0337 0.0337 5,256
07/08/2014 0.0331 0.0336 0.0331 0.0336 1,235
07/07/2014 0.033 0.0413 0.033 0.0413 15,359
07/03/2014 0.0415 0.0415 0.0413 0.0413 9,145
07/02/2014 0.04 0.04 0.032 0.032 120,400
07/01/2014 0.0353 0.0353 0.0353 0.0353 4,500
06/30/2014 0.0353 0.0353 0.0353 0.0353 5,150
06/27/2014 0.0353 0.0353 0.0353 0.0353 4,000
06/26/2014 0.0353 0.0354 0.0353 0.0353 7,500
06/25/2014 0.0353 0.0409 0.0353 0.037 85,100
06/24/2014 0.0408 0.0409 0.035 0.0409 9,800
06/23/2014 0.0337 0.0409 0.0337 0.0409 6,942
06/20/2014 0.0336 0.0415 0.0336 0.0337 37,873
06/19/2014 0.04 0.04 0.0336 0.0336 21,720
06/18/2014 0.0376 0.04 0.0327 0.04 10,200
06/17/2014 0.0317 0.0425 0.0317 0.04 62,455
06/16/2014 0.032 0.04 0.032 0.04 16,000
06/13/2014 0.0312 0.0312 0.0312 0.0312 13,700
06/12/2014 0.0312 0.04 0.03 0.0312 316,501
06/11/2014 0.0312 0.0444 0.0312 0.0312 9,010
06/10/2014 0.0314 0.0314 0.0312 0.0312 28,910
06/09/2014 0.0315 0.0449 0.0313 0.0313 33,267
06/06/2014 0.0314 0.0449 0.0314 0.0315 30,800
06/05/2014 0.035 0.045 0.035 0.04 47,880
06/04/2014 0.0361 0.0361 0.035 0.035 2,700
06/03/2014 0.036 0.0399 0.036 0.0361 10,299
06/02/2014 0.04 0.04 0.036 0.036 33,500
05/30/2014 0.0356 0.04 0.0356 0.04 23,376
05/29/2014 0.0356 0.0356 0.0356 0.0356 73,590
05/28/2014 0.0323 0.045 0.0323 0.045 42,100
05/27/2014 0.04 0.045 0.039 0.045 120,599
05/23/2014 0.0372 0.0425 0.0372 0.039 23,412
05/22/2014 0.041 0.0425 0.035 0.0371 97,190
05/21/2014 0.04 0.041 0.04 0.04 73,475
05/20/2014 0.0427 0.0427 0.0427 0.0427 2,370
05/19/2014 0.0428 0.0428 0.0427 0.0427 6,934
05/16/2014 0.043 0.05 0.0411 0.049 41,576
05/15/2014 0.0451 0.05 0.045 0.045 209,335
05/14/2014 0.0451 0.0451 0.0451 0.0451 21,700
05/13/2014 0.0451 0.0451 0.0451 0.0451 2,700
05/12/2014 0.0412 0.052 0.0412 0.0451 21,060
05/09/2014 0.05 0.05 0.044 0.0444 1,600
05/08/2014 0.048 0.0527 0.0438 0.045 5,800
05/07/2014 0.046 0.0528 0.0421 0.0421 64,400
05/06/2014 0.0441 0.0441 0.0441 0.0441 3,000
05/05/2014 0.0542 0.0542 0.0401 0.053 66,143
05/02/2014 0.05 0.0541 0.05 0.051 15,790
05/01/2014 0.05 0.0541 0.05 0.0541 113,250
04/30/2014 0.054 0.0541 0.05 0.05 43,367
04/29/2014 0.0501 0.0541 0.0501 0.0508 9,300
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.

Research Brokers before you trade

Want to trade FX?