CLIR

ClearSign Combustion Corporation Historical Stock Prices

$8.22
*  
0.27
3.4%
Get CLIR Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading CLIR now
Exchange: NASDAQ
Industry: Capital Goods
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 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  7.95  8.29  7.90  8.22 24,245
07/29/2014 7.99 8.28 7.9 7.95 27,102
07/28/2014 8.05 8.3 7.9 7.92 30,363
07/25/2014 8.1 8.2999 8.028 8.12 20,623
07/24/2014 8.24 8.4 8.11 8.2106 6,491
07/23/2014 8.5 8.65 8.08 8.24 18,795
07/22/2014 8.49 8.527 8.0121 8.42 59,684
07/21/2014 7.91 8.6399 7.91 8.5 31,414
07/18/2014 8.2 8.38 7.9 7.92 40,179
07/17/2014 8.6 8.63 8.16 8.24 8,258
07/16/2014 8.58 8.72 8.2001 8.45 21,044
07/15/2014 9.01 9.02 8.38 8.61 33,618
07/14/2014 8.2 9 8.19 8.99 50,693
07/11/2014 7.58 8.4499 7.5 8.2 55,297
07/10/2014 7.86 7.998 7.36 7.5 100,484
07/09/2014 8.33 8.49 7.902 8.06 56,412
07/08/2014 8.46 8.6063 8.3 8.3 24,700
07/07/2014 8.94 8.94 8.36 8.46 35,824
07/03/2014 9.08 9.12 8.7701 8.93 12,243
07/02/2014 8.86 9.11 8.75 9.11 18,478
07/01/2014 9.15 9.64 8.663 8.85 65,819
06/30/2014 9.19 9.38 9.11 9.18 17,968
06/27/2014 9.47 9.48 9.1301 9.3 7,032
06/26/2014 9.2 9.45 8.8 9.38 54,759
06/25/2014 9.49 9.65 9.21 9.32 39,322
06/24/2014 9.6 9.9699 9.2 9.58 28,999
06/23/2014 9.85 10 9.48 9.7 22,753
06/20/2014 9.91 10 9.59 9.9 21,060
06/19/2014 9.1 10 9.1 9.937 88,022
06/18/2014 8.91 9.1 8.7001 9.1 23,622
06/17/2014 8.85 9.1299 8.82 8.95 25,270
06/16/2014 8.96 9.09 8.66 8.89 26,805
06/13/2014 8.86 9.04 8.69 8.97 8,595
06/12/2014 8.67 9.2 8.53 8.89 28,873
06/11/2014 8.8 8.9067 8.2701 8.72 40,844
06/10/2014 9.24 9.35 8.8 8.8 42,678
06/09/2014 9.15 9.35 9.15 9.1801 33,931
06/06/2014 9.23 9.24 9.08 9.11 23,059
06/05/2014 8.5 9.23 8.43 9.16 83,884
06/04/2014 8.36 8.674 8.24 8.52 24,944
06/03/2014 8.33 8.48 8.14 8.36 26,184
06/02/2014 8.97 8.97 7.86 8.34 79,435
05/30/2014 9.1 9.21 8.89 8.93 28,625
05/29/2014 9.25 9.28 9.06 9.2 35,400
05/28/2014 8.74 9.2 8.74 9.17 33,756
05/27/2014 8.78 9.3199 8.73 8.81 40,843
05/23/2014 8.9 9.35 8.73 8.79 42,163
05/22/2014 8.59 8.93 8.5 8.9 48,135
05/21/2014 8.27 8.75 8.27 8.5 33,683
05/20/2014 8.04 8.3 7.902 8.23 34,467
05/19/2014 8.04 8.47 7.9601 8.04 65,553
05/16/2014 7.64 8.14 7.58 8.02 36,770
05/15/2014 7.79 7.79 7.59 7.65 36,457
05/14/2014 7.8 7.929 7.52 7.77 71,851
05/13/2014 8.03 8.06 7.72 7.8 70,850
05/12/2014 8.53 8.57 7.97 8.06 75,277
05/09/2014 8.25 8.61 7.955 8.42 70,425
05/08/2014 7.58 8.22 7.51 8.16 141,896
05/07/2014 9.2 9.2 7.6701 7.99 142,046
05/06/2014 9.08 9.2409 9.08 9.1 15,510
05/05/2014 9.22 9.41 9.08 9.21 52,614
05/02/2014 9.39 9.549 9.129 9.299 14,757
05/01/2014 9.23 9.72 9.2001 9.43 62,830
04/30/2014 9.39 9.39 8.83 9.24 104,606
04/29/2014 9.58 9.609 9.21 9.38 67,533
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?