CLIR

ClearSign Combustion Corporation Historical Stock Prices

$7.92
*  
0.20
2.46%
Get CLIR Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading CLIR now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    CLIR 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: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  8.05  8.30  7.90  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
04/28/2014 9.95 10.01 9.44 9.51 103,024
04/25/2014 9.79 10.1853 9.79 9.98 248,020
04/24/2014 10.11 10.4 9.78 9.89 38,101
04/23/2014 10.23 10.4 10.1 10.1 15,615
04/22/2014 10.18 10.41 10.04 10.24 59,770
04/21/2014 10.13 10.55 10.13 10.18 46,551
04/17/2014 10.24 10.43 10.12 10.41 76,748
04/16/2014 9.86 10.3 9.5801 10.27 73,411
04/15/2014 10.08 10.17 9.5 9.89 70,407
04/14/2014 10.01 10.2 9.791 10.11 85,798
04/11/2014 10.41 10.41 9.9 9.97 75,393
04/10/2014 10.86 10.98 10.15 10.36 120,026
04/09/2014 10.67 10.79 10.02 10.73 100,727
04/08/2014 10.05 10.59 9.8 10.59 56,226
04/07/2014 10.2 10.33 9.55 9.97 136,964
04/04/2014 10.82 10.99 10.1 10.28 91,431
04/03/2014 10.65 10.999 10.45 10.77 92,513
04/02/2014 10.86 10.92 10.355 10.61 71,287
04/01/2014 10.98 11 10.65 10.9 53,747
03/31/2014 10.63 11.1199 10.63 10.91 161,785
03/28/2014 9.86 10.6496 9.71 10.5 96,366
03/27/2014 9.58 9.81 8.84 9.77 147,856
03/26/2014 10.03 10.49 9.501 9.63 144,259
03/25/2014 9.91 10.3532 9.91 9.96 55,778
03/24/2014 10.86 10.89 9.74 9.94 148,287
03/21/2014 11.01 11.13 10.8 10.81 65,817
03/20/2014 11.13 11.28 10.8501 10.99 80,424
03/19/2014 11.06 11.4 10.86 11.23 148,234
03/18/2014 11 11.1299 10.74 10.85 84,730
03/17/2014 11.3 11.4 10.84 11 66,972
03/14/2014 11.27 11.46 11.01 11.22 58,899
03/13/2014 11 11.9 10.9001 11.2 254,539
03/12/2014 10.31 10.95 10.2 10.75 151,788
03/11/2014 10.75 10.75 10.07 10.2 108,835
03/10/2014 10.3 11 10.15 11 66,668
03/07/2014 10.62 10.62 10.16 10.23 78,796
03/06/2014 10.3 10.81 9.95 10.51 122,364
03/05/2014 9.33 10.31 9.21 10.2 161,020
03/04/2014 9.38 9.5 9.15 9.33 101,019
03/03/2014 9.34 9.73 9.15 9.25 89,188
02/28/2014 8.75 9.78 8.75 9.35 207,408
02/27/2014 9.04 9.2 8.75 8.77 108,448
02/26/2014 9.01 9.12 8.8 9.04 47,487
02/25/2014 9.18 9.61 9.1001 9.13 84,374
02/24/2014 9.03 9.23 8.75 9.21 109,047
02/21/2014 8.62 9.236 7.76 9.02 419,128
02/20/2014 9.41 9.47 8.52 8.58 153,178
02/19/2014 9.73 9.86 9.3201 9.49 59,582
02/18/2014 10 10.02 9.73 9.73 92,772
02/14/2014 9.91 10.09 9.9001 10.01 34,272
02/13/2014 9.75 10.2699 9.738 9.9 43,328
02/12/2014 10.01 10.08 9.51 9.82 85,813
02/11/2014 10.14 10.31 10 10 86,285
02/10/2014 10.26 10.38 10.16 10.17 41,320
02/07/2014 10.39 10.4394 9.95 10.26 68,558
02/06/2014 10.32 10.74 10.25 10.275 58,608
02/05/2014 10.84 10.9 10.32 10.35 37,377
02/04/2014 10.58 10.88 10.5 10.82 42,493
02/03/2014 10.35 10.64 10.31 10.58 92,507
01/31/2014 10.21 10.47 10 10.39 74,811
01/30/2014 10.09 10.5 10.02 10.13 58,851
01/29/2014 10.38 10.43 10 10.06 39,711
01/28/2014 10.04 10.5305 10.04 10.36 44,446
01/27/2014 10.53 10.59 10 10.09 83,785
01/24/2014 11.02 11.199 10.14 10.62 139,988
01/23/2014 10 11.32 9.61 11.31 350,721
01/22/2014 10.5 10.6399 10.02 10.06 103,332
01/21/2014 11.14 11.36 10.11 10.43 138,168
01/17/2014 11.66 11.66 10.51 11.03 188,914
01/16/2014 11.59 13.8699 11.2 11.66 447,897
01/15/2014 11.19 11.75 10.86 11.75 259,949
01/14/2014 10.74 11.03 10.5 11 128,337
01/13/2014 11.4 11.4 10.7051 10.79 171,329
01/10/2014 10.14 10.87 9.85 10.76 145,101
01/09/2014 9.96 9.99 9.53 9.96 57,451
01/08/2014 10.05 10.38 9.8 9.8301 93,485
01/07/2014 9.7 10.18 9.48 10 172,788
01/06/2014 10 10.089 9.05 9.75 222,247
01/03/2014 10.5 10.7399 9.61 9.88 253,561
01/02/2014 11.35 11.46 10.25 10.58 154,573
12/31/2013 11.63 11.739 11.35 11.45 97,638
12/30/2013 12 12 11.1635 11.43 172,104
12/27/2013 11.04 11.4 10.431 11.14 109,521
12/26/2013 11.31 11.37 9.68 10.95 258,544
12/24/2013 10.88 12.4899 10.5 10.75 260,493
12/23/2013 10.11 10.88 9.92 10.88 324,494
12/20/2013 9.85 10.29 9.75 9.89 269,475
12/19/2013 9.5 9.88 9.274 9.73 253,910
12/18/2013 9.03 9.4 8.9 9.15 255,100
12/17/2013 8.75 9.78 8.65 8.82 300,694
12/16/2013 8.05 8.99 8.05 8.4796 354,454
12/13/2013 8.05 8.05 7.77 8.05 75,107
12/12/2013 8 8.05 7.83 7.95 123,330
12/11/2013 7.69 8.2 7.56 7.8 244,899
12/10/2013 6.74 7.869 6.73 7.39 303,285
12/09/2013 6.26 6.5 6.15 6.3 25,109
12/06/2013 6.57 6.579 6.25 6.33 18,846
12/05/2013 6.25 6.6 6.16 6.49 20,845
12/04/2013 6.02 6.25 6 6.25 34,745
12/03/2013 5.95 6.02 5.95 5.99 12,901
12/02/2013 6.06 6.06 5.9 5.92 63,972
11/29/2013 6 6.09 6 6.038 11,955
11/27/2013 6.6 6.6 5.98 6 36,792
11/26/2013 6.64 6.73 6.4401 6.49 18,236
11/25/2013 6.59 6.65 6.36 6.65 21,654
11/22/2013 6.55 6.85 6.26 6.66 40,087
11/21/2013 6.2 6.75 5.82 6.73 50,867
11/20/2013 6.5 6.74 5.561 6.11 258,503
11/19/2013 6.7101 6.9699 6.26 6.52 147,213
11/18/2013 6.75 7 6.66 6.75 38,158
11/15/2013 6.9 7.09 6.7 6.74 61,234
11/14/2013 7.25 7.45 6.9 6.92 26,037
11/13/2013 7 7.24 6.99 7.24 27,815
11/12/2013 7.28 7.3986 7 7.06 39,195
11/11/2013 7.12 7.3576 6.95 7.24 42,218
11/08/2013 7.07 7.08 6.86 7.05 98,813
11/07/2013 7.36 7.4 7 7.08 72,043
11/06/2013 7.34 7.43 7.23 7.29 37,073
11/05/2013 7.41 7.6899 7.25 7.33 42,151
11/04/2013 7.5 7.67 7.32 7.4 31,792
11/01/2013 7.55 7.566 7.1 7.4 49,956
10/31/2013 7.87 7.87 7.51 7.51 26,989
10/30/2013 8.04 8.2685 7.8 7.87 28,354
10/29/2013 8 8.29 8 8.03 48,753
10/28/2013 8.12 8.33 8 8.01 27,720
10/25/2013 7.74 8.259 7.51 8.04 91,358
10/24/2013 7.64 7.8001 7.54 7.8 60,796
10/23/2013 7.4 7.6799 7.25 7.64 27,068
10/22/2013 7.25 7.4625 7.25 7.38 38,460
10/21/2013 7.21 7.21 7.06 7.2099 42,664
10/18/2013 7.13 7.21 6.87 7.209 22,864
10/17/2013 7.04 7.25 6.9101 7.15 38,861
10/16/2013 6.9709 7.0899 6.53 7.01 52,985
10/15/2013 7.25 7.25 6.85 6.85 76,562
10/14/2013 7.31 7.3599 7.25 7.3 45,972
10/11/2013 7.48 7.7346 7.2101 7.42 24,889
10/10/2013 7.67 7.779 7.181 7.479 15,032
10/09/2013 7.68 7.68 7.12 7.68 31,225
10/08/2013 7.51 7.8399 7.14 7.65 114,784
10/07/2013 7.45 7.63 7.1501 7.43 21,148
10/04/2013 7.33 7.45 7.21 7.42 29,517
10/03/2013 7.44 7.45 7.13 7.225 27,621
10/02/2013 7.23 7.75 7.23 7.391 46,306
10/01/2013 7 7.23 6.9 7.23 64,506
09/30/2013 6.91 7.1 6.48 7.05 87,304
09/27/2013 7.25 7.2999 6.93 6.95 79,170
09/26/2013 7.46 7.46 7.15 7.22 68,838
09/25/2013 7.51 7.83 7.39 7.4 20,780
09/24/2013 7.98 7.98 7.5 7.51 42,606
09/23/2013 7.79 8.02 7.75 7.8 14,497
09/20/2013 8 8.05 7.75 7.75 41,475
09/19/2013 7.92 8.0999 7.9 7.94 36,828
09/18/2013 8.13 8.13 7.9 7.91 23,904
09/17/2013 8.2 8.2 8.03 8.17 21,289
09/16/2013 8.12 8.4399 8.12 8.16 26,123
09/13/2013 8.08 8.2199 8 8.08 58,501
09/12/2013 8.64 8.65 8 8 41,914
09/11/2013 8.9 8.9 8.3 8.61 91,667
09/10/2013 8.9 9 8.79 8.82 47,392
09/09/2013 8.8 9.02 8.79 8.84 56,489
09/06/2013 8.77 8.78 8.59 8.75 40,423
09/05/2013 8.55 8.78 8.4 8.7799 36,415
09/04/2013 7.95 8.59 7.95 8.5 117,573
09/03/2013 8.17 8.25 7.9 7.93 25,995
08/30/2013 8.345 8.54 8.1 8.19 42,827
08/29/2013 8.3 8.58 8.0901 8.11 33,632
08/28/2013 8.085 8.48 8 8.201 28,692
08/27/2013 8.3 8.607 8.201 8.32 35,353
08/26/2013 8.14 8.39 8 8.39 26,834
08/23/2013 7.9 8.2 7.7 8.011 93,019
08/22/2013 8.31 8.31 7.58 7.83 47,710
08/21/2013 8.31 8.5606 8.15 8.32 11,228
08/20/2013 8.7 8.7 8.29 8.36 42,141
08/19/2013 8.85 9.15 8.46 8.61 41,790
08/16/2013 8.34 9.19 8.3 8.85 160,123
08/15/2013 7.83 8.399 7.78 8.26 90,164
08/14/2013 7.4 7.88 7.28 7.78 27,980
08/13/2013 7.18 7.5 7.18 7.4 27,857
08/12/2013 7.13 7.2999 7.1 7.195 18,473
08/09/2013 7.78 7.81 7.11 7.13 55,562
08/08/2013 7.87 7.87 7.75 7.8077 22,025
08/07/2013 8.01 8.0199 7.8 7.9 22,573
08/06/2013 8.2 8.2399 7.85 8.0399 36,495
08/05/2013 7.62 8.16 7.61 8.14 50,384
08/02/2013 7.32 7.79 7.25 7.61 40,524
08/01/2013 7.96 7.96 7.02 7.39 76,770
07/31/2013 7.91 8.006 7.83 7.92 58,306
07/30/2013 8.25 8.37 7.9 7.97 55,792
07/29/2013 8.54 8.617 8.032 8.2 56,712
07/26/2013 8.65 8.68 8.48 8.62 31,612
07/25/2013 8.6 8.77 8.54 8.63 18,157
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?