CLIR

Historical Stock Prices

$4.82
*  
0.27
5.93%
Get CLIR Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 4.7196 5 4.59 4.7143 34,222
04/28/2016 4.45 4.7699 4.45 4.55 26,229
04/27/2016 4.53 4.53 4.31 4.43 29,717
04/26/2016 4.28 4.58 4.19 4.53 32,092
04/25/2016 4.22 4.35 4.1927 4.35 24,184
04/22/2016 4.2 4.24 4.2 4.21 6,272
04/21/2016 4.305 4.305 4.1701 4.22 8,919
04/20/2016 4.32 4.32 4.15 4.2899 16,815
04/19/2016 4.08 4.155 4.02 4.08 17,100
04/18/2016 3.94 4.09 3.94 4 26,871
04/15/2016 3.91 4.03 3.9 3.95 6,990
04/14/2016 4.09 4.09 3.97 4 7,987
04/13/2016 3.95 4.0061 3.85 3.91 11,574
04/12/2016 4.035 4.035 3.828 3.9201 25,958
04/11/2016 3.9 4.01 3.9 3.98 24,140
04/08/2016 3.95 3.95 3.78 3.85 4,931
04/07/2016 3.8 3.99 3.78 3.81 27,548
04/06/2016 4 4 3.78 3.84 13,027
04/05/2016 4.19 4.3 3.8609 3.93 117,383
04/04/2016 3.89 3.97 3.75 3.75 11,262
04/01/2016 4 4.09 3.9701 4.03 25,932
03/31/2016 3.97 4.16 3.9401 3.99 83,757
03/30/2016 3.9 4.22 3.8701 4.01 56,595
03/29/2016 3.89 4 3.87 3.9 68,379
03/28/2016 3.99 4 3.7881 3.89 20,461
03/24/2016 3.96 3.97 3.88 3.94 17,599
03/23/2016 3.96 3.97 3.81 3.97 13,268
03/22/2016 4.02 4.02 3.94 3.96 21,266
03/21/2016 3.98 4.031 3.95 3.96 27,963
03/18/2016 3.82 3.9899 3.82 3.93 16,162
03/17/2016 3.87 3.94 3.77 3.84 6,697
03/16/2016 4 4.01 3.82 3.85 12,212
03/15/2016 3.78 4.01 3.5 3.96 13,062
03/14/2016 3.84 4.0283 3.6455 3.9399 62,054
03/11/2016 3.702 3.94 3.32 3.8 50,499
03/10/2016 3.4509 3.581 3.4164 3.5 34,338
03/09/2016 3.364 3.42 3.33 3.4 14,986
03/08/2016 3.43 3.48 3.32 3.32 23,035
03/07/2016 3.52 3.8535 3.39 3.47 34,923
03/04/2016 4.02 4.02 3.37 3.37 92,215
03/03/2016 3.98 4.055 3.902 4.02 24,148
03/02/2016 4.026 4.026 3.93 3.98 22,624
03/01/2016 4.19 4.19 3.835 4 28,685
02/29/2016 4.1 4.48 3.9901 4.13 19,066
02/26/2016 3.7 4.1399 3.6426 3.993 32,809
02/25/2016 3.685 3.945 3.65 3.71 20,767
02/24/2016 3.53 3.67 3.53 3.61 10,057
02/23/2016 3.55 3.677 3.455 3.55 22,050
02/22/2016 3.7399 3.85 3.4747 3.55 19,881
02/19/2016 3.4485 3.6499 3.3701 3.61 13,970
02/18/2016 3.57 3.6767 3.5399 3.54 6,218
02/17/2016 3.62 3.71 3.55 3.62 18,586
02/16/2016 3.57 3.7128 3.57 3.64 11,549
02/12/2016 3.3061 3.9048 3.18 3.5301 112,740
02/11/2016 3.1 3.2794 3.07 3.1 75,345
02/10/2016 3.16 3.2 3.02 3.0701 73,812
02/09/2016 2.9849 3.165 2.9849 3.07 36,540
02/08/2016 3.15 3.22 2.93 2.98 56,539
02/05/2016 3.35 3.35 3.16 3.19 14,835
02/04/2016 3.28 3.42 3.15 3.39 30,500
02/03/2016 3.635 3.635 3.14 3.295 36,587
02/02/2016 3.57 3.57 3.1701 3.57 19,014
02/01/2016 3.86 3.915 3.6 3.63 30,323
01/29/2016 3.38 3.88 3.36 3.88 67,014
01/28/2016 3.07 3.21 2.94 3.09 29,822
01/27/2016 3.33 3.525 2.9 3.11 28,839
01/26/2016 3.139 3.45 3.139 3.32 19,951
01/25/2016 3.5 3.54 3.26 3.3 45,996
01/22/2016 3.65 3.85 3.42 3.46 25,642
01/21/2016 3.3053 3.94 3.3053 3.57 47,179
01/20/2016 3.4 3.4 3.088 3.28 36,576
01/19/2016 3.37 3.54 3.3 3.47 66,786
01/15/2016 3.27 3.42 3.0101 3.28 44,301
01/14/2016 3.3 3.41 2.68 3.39 266,603
01/13/2016 3.91 3.91 3.3 3.33 81,411
01/12/2016 3.97 3.99 3.764 3.88 73,925
01/11/2016 4.38 4.4 3.53 3.91 199,973
01/08/2016 4.66 4.69 4.4 4.4 36,141
01/07/2016 4.43 4.533 4.38 4.52 32,561
01/06/2016 4.72 4.72 4.42 4.46 59,833
01/05/2016 4.95 5.01 4.71 4.75 19,413
01/04/2016 4.76 4.93 4.5401 4.9 17,653
12/31/2015 4.93 4.93 4.75 4.85 11,756
12/30/2015 4.95 5.065 4.8131 4.86 31,162
12/29/2015 4.94 5.1614 4.9 5 30,683
12/28/2015 4.95 5.085 4.91 4.99 28,688
12/24/2015 5.09 5.0972 4.95 4.95 10,599
12/23/2015 4.93 5.0899 4.93 5.01 20,777
12/22/2015 5.16 5.25 4.98 4.99 22,398
12/21/2015 4.71 5.305 4.71 5.17 206,254
12/18/2015 4.68 4.81 4.65 4.65 22,276
12/17/2015 4.57 4.97 4.47 4.65 110,936
12/16/2015 4.46 4.6 4.46 4.52 49,099
12/15/2015 4.726 4.73 4.32 4.44 87,500
12/14/2015 4.75 4.8 4.55 4.66 57,580
12/11/2015 4.84 4.99 4.78 4.8 72,834
12/10/2015 4.86 4.95 4.8 4.9 22,776
12/09/2015 4.92 4.92 4.6801 4.855 104,968
12/08/2015 4.84 4.93 4.8 4.91 99,169
12/07/2015 5 5 4.81 4.85 20,173
12/04/2015 5 5.08 4.98 5 29,655
12/03/2015 5.12 5.22 4.9801 5 47,339
12/02/2015 5 5.259 5 5.08 17,126
12/01/2015 5.18 5.18 4.83 5.07 53,463
11/30/2015 4.82 5.03 4.8 5 34,900
11/27/2015 4.89 4.94 4.73 4.74 16,872
11/25/2015 4.58 4.9897 4.58 4.91 29,872
11/24/2015 4.69 4.85 4.61 4.67 15,334
11/23/2015 5.1 5.1 4.59 4.69 67,576
11/20/2015 4.8198 5.1 4.6601 5.05 148,164
11/19/2015 4.6 4.78 4.47 4.73 32,703
11/18/2015 4.65 4.67 4.5 4.55 60,115
11/17/2015 4.9 4.9 4.5601 4.63 88,369
11/16/2015 4.73 4.96 4.73 4.86 32,853
11/13/2015 4.84 4.9932 4.16 4.73 99,306
11/12/2015 5.06 5.15 4.84 4.845 102,050
11/11/2015 5.31 5.31 5.0068 5.0901 52,927
11/10/2015 5.4 5.47 5.183 5.3 84,201
11/09/2015 5.54 5.72 5.3 5.44 123,488
11/06/2015 5.861 5.92 5.37 5.58 115,441
11/05/2015 5.96 6.072 5.88 5.93 31,200
11/04/2015 5.71 6.14 5.69 6.01 45,196
11/03/2015 5.98 6.0416 5.5 5.68 33,340
11/02/2015 5.62 6.13 5.605 5.97 66,208
10/30/2015 5.46 5.64 5.215 5.62 115,914
10/29/2015 5.688 5.688 5.45 5.495 19,748
10/28/2015 5.38 5.54 5.31 5.38 22,872
10/27/2015 5.62 5.8099 5.32 5.34 75,036
10/26/2015 5.84 5.84 5.58 5.7 52,233
10/23/2015 6.11 6.18 5.645 5.8218 68,828
10/22/2015 6.19 6.43 6 6.05 29,201
10/21/2015 6.07 6.15 6 6.03 11,236
10/20/2015 5.92 6.11 5.88 6.03 13,325
10/19/2015 6.26 6.27 5.9 5.92 65,723
10/16/2015 6.27 6.38 6.25 6.26 6,869
10/15/2015 6.51 6.51 6.2 6.25 22,642
10/14/2015 6.38 6.4499 6.15 6.33 17,575
10/13/2015 6.201 6.54 6.201 6.33 27,418
10/12/2015 6.44 6.45 6.006 6.22 21,372
10/09/2015 6.05 6.41 5.98 6.41 51,732
10/08/2015 5.9 6.1 5.85 6.09 63,848
10/07/2015 5.79 5.97 5.7 5.85 70,519
10/06/2015 5.5 5.95 5.47 5.79 82,343
10/05/2015 5.81 6.0999 5.45 5.52 148,352
10/02/2015 5.68 6.01 5.5 5.78 41,529
10/01/2015 6.23 6.23 5.73 5.77 53,002
09/30/2015 5.49 6.32 5.3296 6.19 122,107
09/29/2015 5.67 5.754 5.1 5.36 89,302
09/28/2015 6.17 6.3 5.4 5.56 149,916
09/25/2015 7.14 7.14 6.08 6.29 154,597
09/24/2015 7.22 7.49 6.65 7.11 96,243
09/23/2015 8.09 8.09 7.15 7.23 101,605
09/22/2015 6.69 7.6415 6.22 7.19 215,615
09/21/2015 6.39 6.99 6.36 6.99 122,019
09/18/2015 5.86 6.25 5.83 6.25 140,214
09/17/2015 5.94 6.13 5.793 5.92 102,355
09/16/2015 6.45 6.7871 5.9 5.94 231,233
09/15/2015 6.94 7.35 6.42 6.53 146,755
09/14/2015 6.35 7.32 6.35 6.96 229,504
09/11/2015 6.31 6.55 6.0211 6.29 74,630
09/10/2015 5.8 6.65 5.6 6.4 223,307
09/09/2015 5.28 5.88 5.257 5.73 191,358
09/08/2015 5.11 5.37 5.05 5.2 87,071
09/04/2015 5.07 5.13 4.97 5.05 84,541
09/03/2015 5.01 5.14 4.8901 5.04 35,515
09/02/2015 4.81 5.1 4.77 5.01 42,082
09/01/2015 4.87 4.9413 4.6 4.8 35,440
08/31/2015 4.8 5.0399 4.5368 4.96 56,471
08/28/2015 4.5 4.74 4.3124 4.67 114,718
08/27/2015 4.78 4.87 4.46 4.53 100,214
08/26/2015 4.87 4.929 4.3 4.63 70,215
08/25/2015 4.7 4.985 4.67 4.68 22,143
08/24/2015 4.67 4.76 4.27 4.55 164,952
08/21/2015 5.206 5.24 4.68 5.07 69,592
08/20/2015 5.29 5.41 5.09 5.1 46,390
08/19/2015 5.22 5.6094 5.1 5.38 87,482
08/18/2015 5.48 5.48 5.03 5.33 57,379
08/17/2015 5.29 5.39 4.9 5.38 102,120
08/14/2015 5.34 5.34 4.8 5.3 88,115
08/13/2015 5 5.36 4.79 5.26 203,647
08/12/2015 4.15 4.93 3.75 4.87 116,720
08/11/2015 4.04 4.12 3.82 4.12 90,800
08/10/2015 3.8 4 3.63 3.88 37,489
08/07/2015 3.58 3.86 3.3 3.79 141,289
08/06/2015 3.49 3.63 3.41 3.44 63,166
08/05/2015 3.66 3.741 3.5 3.56 40,747
08/04/2015 3.94 3.94 3.5955 3.67 85,045
08/03/2015 3.93 3.97 3.75 3.96 67,654
07/31/2015 3.93 3.98 3.83 3.92 93,580
07/30/2015 3.94 3.99 3.86 3.93 19,533
07/29/2015 3.79 4 3.45 3.95 57,521
07/28/2015 3.34 3.82 3.22 3.81 78,225
07/27/2015 3.91 3.91 3.4301 3.54 205,428
07/24/2015 4.06 4.2225 3.72 3.86 180,373
07/23/2015 4.41 4.41 4.06 4.06 91,806
07/22/2015 4.21 4.4499 4.04 4.37 141,810
07/21/2015 4.34 4.37 4.08 4.25 65,787
07/20/2015 4.52 4.59 4.2 4.42 69,860
07/17/2015 4.68 4.68 4.18 4.44 162,827
07/16/2015 4.69 4.75 4.44 4.65 88,037
07/15/2015 4.87 4.87 4.66 4.71 82,748
07/14/2015 5 5.18 4.75 4.79 77,457
07/13/2015 5 5.1144 4.81 4.99 45,414
07/10/2015 5 5 4.76 4.95 66,406
07/09/2015 5 5.0501 4.83 4.9 49,125
07/08/2015 5.11 5.11 4.82 4.94 69,792
07/07/2015 4.91 5.3 4.7956 5.08 372,499
07/06/2015 5.09 5.09 4.84 4.92 35,489
07/02/2015 5.19 5.25 5.07 5.15 36,962
07/01/2015 5.48 5.5 5.16 5.22 39,891
06/30/2015 5.34 5.46 5.29 5.41 15,151
06/29/2015 5.57 5.57 5.32 5.36 43,262
06/26/2015 5.47 5.65 5.44 5.65 16,740
06/25/2015 5.43 5.47 5.32 5.44 72,112
06/24/2015 5.51 5.55 5.41 5.44 22,845
06/23/2015 5.61 5.6599 5.55 5.6 21,980
06/22/2015 5.42 5.63 5.38 5.6 71,307
06/19/2015 5.4 5.4 5.27 5.32 36,291
06/18/2015 5.41 5.42 5.31 5.36 27,636
06/17/2015 5.42 5.46 5.35 5.45 36,953
06/16/2015 5.38 5.46 5.31 5.41 20,672
06/15/2015 5.4 5.49 5.27 5.4 49,341
06/12/2015 5.376 5.52 5.35 5.42 16,239
06/11/2015 5.52 5.52 5.3 5.38 21,675
06/10/2015 5.68 5.76 5.41 5.45 32,644
06/09/2015 5.55 5.7899 5.401 5.7 50,507
06/08/2015 5.46 5.58 5.3981 5.58 20,784
06/05/2015 5.33 5.47 5.3 5.41 39,347
06/04/2015 5.59 5.6 5.36 5.38 25,353
06/03/2015 5.43 5.56 5.43 5.52 19,832
06/02/2015 5.43 5.63 5.2911 5.53 93,387
06/01/2015 5.26 5.46 5.05 5.43 83,002
05/29/2015 5.23 5.26 5.1824 5.23 55,714
05/28/2015 5.31 5.31 5.2 5.2551 17,779
05/27/2015 5.4 5.4 5.18 5.29 46,286
05/26/2015 5.47 5.47 5.29 5.35 40,580
05/22/2015 5.35 5.6499 5.31 5.53 65,171
05/21/2015 5.12 5.35 5.11 5.29 63,693
05/20/2015 5.27 5.27 4.89 5.15 66,398
05/19/2015 5.31 5.41 5.08 5.23 45,700
05/18/2015 5.57 5.85 5.36 5.45 90,047
05/15/2015 5.8 6.295 5.72 5.77 210,688
05/14/2015 5.68 5.78 5.46 5.7 76,212
05/13/2015 5.34 5.854 5.34 5.64 224,277
05/12/2015 4.75 5.216 4.64 5.08 90,483
05/11/2015 4.98 4.98 4.74 4.74 37,729
05/08/2015 4.92 5 4.85 4.95 62,455
05/07/2015 4.89 5 4.7 4.9 55,204
05/06/2015 5 5 4.63 4.96 76,954
05/05/2015 4.92 5 4.83 4.97 66,424
05/04/2015 5.07 5.11 4.94 4.98 36,649
05/01/2015 5.14 5.14 4.95 5.07 41,467
04/30/2015 5.33 5.35 5.01 5.03 76,602
04/29/2015 5.18 5.52 5.17 5.4501 92,969
*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?