CLIR

ClearSign Combustion Corporation Historical Stock Prices

$4.8442
*  
0.0758
1.54%
Get CLIR Alerts
*Delayed - data as of Jul. 7, 2015 14:28 ET  -  Find a broker to begin trading CLIR now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    CLIR Real Time
 
 
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 06-APR-2015 TO 06-JUL-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.
14:28  4.91  4.9263  4.7956  4.8442 24,467
07/06/2015 5.09 5.09 4.84 4.92 35,489
07/02/2015 5.19 5.25 5.07 5.15 36,962
07/01/2015 5.48 5.5 5.16 5.22 39,891
06/30/2015 5.34 5.46 5.29 5.41 15,151
06/29/2015 5.57 5.57 5.32 5.36 43,262
06/26/2015 5.47 5.65 5.44 5.65 16,740
06/25/2015 5.43 5.47 5.32 5.44 72,112
06/24/2015 5.51 5.55 5.41 5.44 22,845
06/23/2015 5.61 5.6599 5.55 5.6 21,980
06/22/2015 5.42 5.63 5.38 5.6 71,307
06/19/2015 5.4 5.4 5.27 5.32 36,291
06/18/2015 5.41 5.42 5.31 5.36 27,636
06/17/2015 5.42 5.46 5.35 5.45 36,953
06/16/2015 5.38 5.46 5.31 5.41 20,672
06/15/2015 5.4 5.49 5.27 5.4 49,341
06/12/2015 5.376 5.52 5.35 5.42 16,239
06/11/2015 5.52 5.52 5.3 5.38 21,675
06/10/2015 5.68 5.76 5.41 5.45 32,644
06/09/2015 5.55 5.7899 5.401 5.7 50,507
06/08/2015 5.46 5.58 5.3981 5.58 20,784
06/05/2015 5.33 5.47 5.3 5.41 39,347
06/04/2015 5.59 5.6 5.36 5.38 25,353
06/03/2015 5.43 5.56 5.43 5.52 19,832
06/02/2015 5.43 5.63 5.2911 5.53 93,387
06/01/2015 5.26 5.46 5.05 5.43 83,002
05/29/2015 5.23 5.26 5.1824 5.23 55,714
05/28/2015 5.31 5.31 5.2 5.2551 17,779
05/27/2015 5.4 5.4 5.18 5.29 46,286
05/26/2015 5.47 5.47 5.29 5.35 40,580
05/22/2015 5.35 5.6499 5.31 5.53 65,171
05/21/2015 5.12 5.35 5.11 5.29 63,693
05/20/2015 5.27 5.27 4.89 5.15 66,398
05/19/2015 5.31 5.41 5.08 5.23 45,700
05/18/2015 5.57 5.85 5.36 5.45 90,047
05/15/2015 5.8 6.295 5.72 5.77 210,688
05/14/2015 5.68 5.78 5.46 5.7 76,212
05/13/2015 5.34 5.854 5.34 5.64 224,277
05/12/2015 4.75 5.216 4.64 5.08 90,483
05/11/2015 4.98 4.98 4.74 4.74 37,729
05/08/2015 4.92 5 4.85 4.95 62,455
05/07/2015 4.89 5 4.7 4.9 55,204
05/06/2015 5 5 4.63 4.96 76,954
05/05/2015 4.92 5 4.83 4.97 66,424
05/04/2015 5.07 5.11 4.94 4.98 36,649
05/01/2015 5.14 5.14 4.95 5.07 41,467
04/30/2015 5.33 5.35 5.01 5.03 76,602
04/29/2015 5.18 5.52 5.17 5.4501 92,969
04/28/2015 5.32 5.4004 5.19 5.19 30,065
04/27/2015 5.51 5.61 5.25 5.29 44,884
04/24/2015 5.59 5.75 5.51 5.54 15,383
04/23/2015 5.71 5.8 5.47 5.56 19,200
04/22/2015 5.57 5.83 5.2813 5.69 31,783
04/21/2015 5.9 6 5.54 5.61 82,223
04/20/2015 5.63 5.92 5.63 5.9 57,272
04/17/2015 5.74 5.74 5.61 5.74 19,016
04/16/2015 5.64 5.83 5.47 5.76 47,024
04/15/2015 5.25 5.66 5.23 5.65 64,214
04/14/2015 5.179 5.28 5.08 5.26 33,038
04/13/2015 5.1 5.23 5.011 5.2 17,473
04/10/2015 5.14 5.25 5.1 5.11 27,039
04/09/2015 5.27 5.27 5 5.0903 54,436
04/08/2015 5.27 5.41 5.17 5.24 40,499
04/07/2015 5.54 5.62 5.27 5.28 22,122
04/06/2015 5.71 5.71 5.09 5.52 67,721
*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?