Cloud Security Corporation Historical Stock Prices

CLDS 
$0.031
*  
-0.004
-11.43 %
Get CLDS Alerts
*Delayed - data as of Nov. 21, 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 20-AUG-2014 TO 20-NOV-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.035  0.031  0.031 219,500
11/20/2014 0.015 0.044 0.015 0.035 1,576,901
11/19/2014 0.0122 0.015 0.0122 0.015 49,994
11/18/2014 0.0122 0.0169 0.0121 0.0125 23,663
11/17/2014 0.0189 0.0189 0.0121 0.018 46,705
11/14/2014 0.0121 0.0182 0.0121 0.016 26,773
11/13/2014 0.0188 0.0188 0.0134 0.0187 76,000
11/12/2014 0.0122 0.0189 0.0121 0.0148 134,000
11/11/2014 0.0122 0.018 0.0122 0.0122 97,700
11/10/2014 0.0152 0.0168 0.015 0.015 99,432
11/07/2014 0.0153 0.017 0.0152 0.017 31,200
11/06/2014 0.0172 0.0172 0.0152 0.0152 48,368
11/05/2014 0.017 0.0249 0.017 0.0172 23,292
11/04/2014 0.022 0.029 0.016 0.017 99,200
11/03/2014 0.02 0.02 0.015 0.016 382,232
10/31/2014 0.048 0.05 0.0162 0.019 737,663
10/30/2014 0.045 0.049 0.045 0.049 153,972
10/29/2014 0.04 0.05 0.035 0.043 537,032
10/28/2014 0.0186 0.055 0.0186 0.0355 987,390
10/27/2014 0.019 0.02 0.017 0.018 711,620
10/24/2014 0.0111 0.016 0.0111 0.016 327,165
10/23/2014 0.009 0.0139 0.009 0.0139 227,155
10/22/2014 0.009 0.01 0.009 0.01 8,000
10/21/2014 0.0075 0.01 0.0075 0.01 242,443
10/20/2014 0.0072 0.0076 0.0072 0.0076 53,000
10/17/2014 0.0082 0.009 0.0078 0.0078 63,300
10/16/2014 0.0074 0.0085 0.0074 0.0085 41,000
10/15/2014 0.0074 0.0074 0.0074 0.0074 30,500
10/14/2014 0.0073 0.008 0.0073 0.008 32,950
10/13/2014 0.0072 0.0084 0.0072 0.0084 143,660
10/10/2014 0.0072 0.0072 0.0072 0.0072 6,500
10/09/2014 0.0072 0.008 0.0072 0.0072 13,000
10/08/2014 0.0072 0.0072 0.0072 0.0072 14,050
10/07/2014 0.009 0.009 0.0072 0.0075 31,952
10/06/2014 0.008 0.0098 0.0072 0.0098 16,137
10/03/2014 0.009 0.009 0.008 0.009 13,011
10/02/2014 0.0072 0.009 0.0072 0.009 183,700
10/01/2014 0.008 0.0085 0.0072 0.0072 235,300
09/30/2014 0.0074 0.008 0.0074 0.0074 98,700
09/29/2014 0.0074 0.008 0.0074 0.008 203,100
09/26/2014 0.0073 0.008 0.0073 0.0074 21,050
09/25/2014 0.008 0.008 0.008 0.008 483,200
09/24/2014 0.009 0.009 0.008 0.0089 228,900
09/23/2014 0.009 0.009 0.009 0.009 25,000
09/22/2014 0.01 0.01 0.009 0.009 76,684
09/19/2014 0.0149 0.0149 0.0082 0.009 1,537,073
09/18/2014 0.013 0.0131 0.013 0.0131 12,700
09/17/2014 0.013 0.013 0.013 0.013 1,500
09/16/2014 0.015 0.015 0.013 0.013 4,600
09/15/2014 0.0145 0.0145 0.0145 0.0145 5,000
09/12/2014 0.0145 0.0145 0.0145 0.0145 00
09/11/2014 0.0145 0.016 0.0145 0.0145 29,938
09/10/2014 0.0145 0.0145 0.0145 0.0145 9,005
09/09/2014 0.0141 0.015 0.014 0.0145 17,700
09/08/2014 0.0144 0.015 0.0144 0.015 74,999
09/05/2014 0.0111 0.0144 0.0111 0.0144 65,979
09/04/2014 0.015 0.015 0.012 0.012 344,905
09/03/2014 0.011 0.011 0.011 0.011 500
09/02/2014 0.011 0.015 0.011 0.015 79,425
08/29/2014 0.015 0.015 0.011 0.011 51,685
08/28/2014 0.013 0.0131 0.012 0.012 123,990
08/27/2014 0.015 0.015 0.013 0.013 76,461
08/26/2014 0.0165 0.0165 0.015 0.015 55,300
08/25/2014 0.016 0.016 0.016 0.016 8,000
08/22/2014 0.016 0.016 0.016 0.016 300
08/21/2014 0.016 0.016 0.016 0.016 3,700
08/20/2014 0.02 0.02 0.0162 0.017 14,120
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?