CLIR

ClearSign Combustion Corporation Historical Stock Prices

$6.75
*  
0.11
1.66%
Get CLIR Alerts
*Delayed - data as of Oct. 22, 2014 9:59 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 for next time

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

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
9:59  6.63  6.75  6.63  6.75 5,139
10/21/2014 6.5 6.64 6.27 6.64 29,744
10/20/2014 6.55 6.85 6.21 6.5701 42,455
10/17/2014 6.15 6.99 6.05 6.65 85,016
10/16/2014 5.79 6.15 5.6184 6.11 40,114
10/15/2014 5.88 5.99 5.25 5.78 74,091
10/14/2014 5.63 6.05 5.38 5.98 54,247
10/13/2014 6.17 6.17 5.65 5.69 40,104
10/10/2014 6.19 6.23 5.96 6.11 46,403
10/09/2014 6.472 6.4799 5.9664 6.14 39,267
10/08/2014 5.95 6.49 5.7725 6.44 45,122
10/07/2014 5.8 6.15 5.62 5.98 39,689
10/06/2014 6.39 6.5985 5.8 5.9 31,516
10/03/2014 6.32 6.81 6.31 6.31 15,569
10/02/2014 6.6 6.64 6.26 6.36 17,306
10/01/2014 6.6 6.65 6.2651 6.6 40,450
09/30/2014 7.13 7.13 6.24 6.68 87,501
09/29/2014 7 7.4199 6.99 7.23 53,885
09/26/2014 6.49 7.14 6.418 7.01 38,244
09/25/2014 6.28 6.5 6.25 6.48 34,043
09/24/2014 6.08 6.3 5.07 6.25 182,905
09/23/2014 6.52 6.53 6.09 6.11 55,763
09/22/2014 6.6 6.6 6.5 6.53 47,492
09/19/2014 6.64 6.6627 6.55 6.6 17,131
09/18/2014 6.67 6.79 6.6 6.63 38,883
09/17/2014 6.59 6.81 6.57 6.75 18,497
09/16/2014 6.76 6.76 6.55 6.69 32,060
09/15/2014 7.02 7.07 6.6 6.69 64,248
09/12/2014 7.07 7.0828 6.93 6.95 26,193
09/11/2014 7.02 7.09 6.98 7.07 20,500
09/10/2014 6.76 7.0799 6.76 7.04 11,803
09/09/2014 6.86 7.239 6.83 6.88 30,741
09/08/2014 7.37 7.45 6.8 6.82 69,406
09/05/2014 7.48 7.6099 7.36 7.37 26,446
09/04/2014 7.48 7.6 7.3601 7.44 44,998
09/03/2014 7.6 7.6 7.4001 7.53 24,284
09/02/2014 7.84 7.84 7.48 7.58 14,678
08/29/2014 7.56 7.97 7.55 7.85 46,127
08/28/2014 7.28 7.6999 7.25 7.52 43,932
08/27/2014 8.01 8.091 7.21 7.44 77,484
08/26/2014 8.31 8.414 8.01 8.15 7,872
08/25/2014 8.49 8.77 7.9801 8.34 79,857
08/22/2014 8.56 8.69 8.0301 8.32 70,722
08/21/2014 8.52 8.76 7.91 8.67 98,721
08/20/2014 8.93 9.03 8.5001 8.65 66,302
08/19/2014 7.9 8.88 7.88 8.79 109,684
08/18/2014 7.9 7.92 7.52 7.87 35,599
08/15/2014 7.71 7.9 7.4 7.8699 46,536
08/14/2014 7.59 7.85 7.44 7.8399 23,087
08/13/2014 7.55 7.699 7.38 7.68 34,046
08/12/2014 7.56 7.71 7.0004 7.56 54,803
08/11/2014 7.46 7.83 7.42 7.46 22,537
08/08/2014 6.64 7.42 6.64 7.37 37,519
08/07/2014 6.71 6.85 6.6 6.71 29,610
08/06/2014 6.93 7.257 6.61 6.71 36,714
08/05/2014 6.75 7.12 6.7 6.92 60,689
08/04/2014 7.55 7.64 6.8605 6.98 130,578
08/01/2014 8.06 8.119 7.67 7.89 29,697
07/31/2014 8.09 8.25 7.91 8.15 20,183
07/30/2014 7.95 8.29 7.9 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
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?