CLIR

Historical Stock Prices

$5.54
*  
0.02
0.36%
Get CLIR Alerts
*Delayed - data as of Apr. 24, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-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.
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
04/02/2015 5.18 5.84 5.06 5.835 76,133
04/01/2015 5.3 5.5215 5.03 5.21 28,522
03/31/2015 5.17 5.5 5.1 5.29 30,089
03/30/2015 5.51 5.55 5.13 5.22 90,265
03/27/2015 5.37 5.46 5.07 5.46 82,277
03/26/2015 4.97 5.455 4.76 5.37 72,138
03/25/2015 5.22 5.56 4.51 4.97 335,272
03/24/2015 5.19 5.34 5.01 5.25 137,178
03/23/2015 5.4 5.56 4.94 5.19 216,485
03/20/2015 5.77 5.81 5.35 5.51 111,417
03/19/2015 5.87 6.173 5.7 5.77 31,397
03/18/2015 5.924 6 5.641 5.79 39,243
03/17/2015 5.67 5.9322 5.51 5.72 92,630
03/16/2015 6.02 6.39 5.67 5.74 45,995
03/13/2015 6.293 6.293 5.8 6.01 47,990
03/12/2015 5.977 6.011 5.78 5.87 79,139
03/11/2015 5.98 6.24 5.95 5.95 55,917
03/10/2015 6.39 6.39 5.93 6.12 45,409
03/09/2015 6.29 6.4 6.14 6.38 30,050
03/06/2015 6.33 6.684 6.3 6.33 223,234
03/05/2015 6.15 6.36 6.03 6.34 42,352
03/04/2015 6.09 6.39 5.96 6.14 102,591
03/03/2015 6.29 6.33 5.91 6.09 71,953
03/02/2015 6.69 6.69 6.09 6.18 169,699
02/27/2015 7.08 7.08 6.51 6.71 103,191
02/26/2015 6.85 7.1999 6.63 7.03 50,215
02/25/2015 6.72 7.24 6.6 6.905 63,358
02/24/2015 6.67 6.82 6.55 6.65 43,446
02/23/2015 6.69 6.79 6.54 6.55 48,261
02/20/2015 6.61 6.95 6.5301 6.79 51,644
02/19/2015 6.85 7 6.59 6.61 41,179
02/18/2015 7.2 7.35 6.84 6.85 60,202
02/17/2015 7.1 7.62 6.939 7.09 58,188
02/13/2015 7.5 7.8576 7.18 7.26 34,363
02/12/2015 7.75 7.75 7.11 7.34 44,505
02/11/2015 7.2 7.65 6.9505 7.62 68,241
02/10/2015 6.71 7.39 6.6 7.28 126,575
02/09/2015 6.58 6.94 6.36 6.845 81,744
02/06/2015 6.34 6.54 6.15 6.54 187,892
02/05/2015 6.2 6.5 6.05 6.33 354,774
02/04/2015 6.19 6.2 5.87 6.11 92,295
02/03/2015 5.78 6.22 5.78 5.97 41,666
02/02/2015 5.79 6 5.58 5.78 28,844
01/30/2015 6.25 6.45 5.7193 5.79 61,477
01/29/2015 6.1 6.44 5.89 6.38 120,516
01/28/2015 6.05 6.197 5.78 5.88 32,613
01/27/2015 5.85 6.3199 5.7 5.96 33,586
01/26/2015 6.21 6.39 5.76 5.84 60,731
*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?