CLIR

Historical Stock Prices

$7.29
*  
0.34
4.46%
Get CLIR Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 7.63 7.63 7.28 7.29 15,857
12/24/2014 7.39 7.6786 7.384 7.63 17,164
12/23/2014 7.2 7.6 7.06 7.475 37,455
12/22/2014 7.4 7.5 7.2 7.2 34,217
12/19/2014 7.49 7.6 7.375 7.41 31,674
12/18/2014 7.46 7.64 7.37 7.47 35,120
12/17/2014 6.75 7.6699 6.75 7.34 69,161
12/16/2014 7.47 7.47 6.8 6.81 90,746
12/15/2014 7.66 7.96 7.57 7.61 30,588
12/12/2014 7.9 7.92 7.53 7.67 68,542
12/11/2014 7.44 8.04 6.51 7.995 179,641
12/10/2014 7.93 8 7.26 7.44 47,403
12/09/2014 7.7 8.1 7.7 7.99 32,854
12/08/2014 8.05 9.4852 7.69 7.7 200,130
12/05/2014 8.09 8.2 7.76 7.84 52,148
12/04/2014 7.87 8.21 7.79 8.13 98,569
12/03/2014 7.872 8.02 7.51 7.77 33,847
12/02/2014 7.4 7.84 7.34 7.681 32,752
12/01/2014 7.9 8.033 7.41 7.42 30,860
11/28/2014 7.96 8.1099 7.778 7.85 23,619
11/26/2014 7.99 8.092 7.8 7.94 52,731
11/25/2014 7.82 7.95 7.574 7.86 92,699
11/24/2014 6.94 7.79 6.75 7.78 121,194
11/21/2014 6.97 6.9703 6.45 6.83 49,379
11/20/2014 6.95 6.99 6.78 6.8432 34,262
11/19/2014 6.62 6.98 6.356 6.98 63,264
11/18/2014 6.1 6.87 6.05 6.58 89,855
11/17/2014 6.009 6.4 5.9 6.14 46,894
11/14/2014 5.5 6.09 5.2601 6.01 93,234
11/13/2014 5.85 5.85 5.51 5.61 28,301
11/12/2014 5.17 5.88 5.17 5.85 26,402
11/11/2014 5.45 6.0999 5.083 5.27 46,716
11/10/2014 5.49 5.66 5.405 5.45 33,472
11/07/2014 5.94 5.94 5.2868 5.45 63,265
11/06/2014 6.01 6.01 5.75 5.9 39,948
11/05/2014 6.27 6.27 6 6.12 15,998
11/04/2014 6.05 6.15 5.97 6.15 27,356
11/03/2014 6.02 6.182 5.7 6.03 32,676
10/31/2014 6.25 6.25 5.9499 6.06 39,188
10/30/2014 6 6.35 5.92 6.28 38,005
10/29/2014 6.23 6.44 5.97 5.9901 31,099
10/28/2014 5.82 6.24 5.7455 6.24 26,719
10/27/2014 6.14 6.14 5.595 5.9 49,862
10/24/2014 6.38 6.4371 6.16 6.18 38,613
10/23/2014 6.48 6.48 6.19 6.359 40,481
10/22/2014 6.63 6.75 6.19 6.48 37,157
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
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
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?