Historical Stock Prices

CLNT 
$1.142
*  
0.018
1.6%
Get CLNT Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading CLNT now
Exchange: NASDAQ
Industry: Technology
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 29-JAN-2016 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 1.1 1.16 1.1 1.142 6,776
04/28/2016 1.21 1.2199 1.1 1.124 20,934
04/27/2016 1.2 1.23 1.156 1.2 10,955
04/26/2016 1.13 1.22 1.13 1.21 27,748
04/25/2016 1.23 1.23 1.15 1.2 22,886
04/22/2016 1.19 1.27 1.19 1.22 23,038
04/21/2016 1.23 1.245 1.18 1.194 8,729
04/20/2016 1.1904 1.2378 1.19 1.2 4,720
04/19/2016 1.2 1.2207 1.19 1.2207 9,314
04/18/2016 1.194 1.23 1.194 1.23 574
04/15/2016 1.2025 1.22 1.2025 1.2099 7,201
04/14/2016 1.19 1.23 1.19 1.23 9,140
04/13/2016 1.28 1.28 1.18 1.19 4,047
04/12/2016 1.18 1.24 1.18 1.2 23,105
04/11/2016 1.22 1.22 1.18 1.18 3,146
04/08/2016 1.16 1.24 1.16 1.24 10,788
04/07/2016 1.23 1.23 1.18 1.22 3,502
04/06/2016 1.2715 1.2715 1.196 1.24 6,688
04/05/2016 1.21 1.29 1.1627 1.2615 37,694
04/04/2016 1.21 1.26 1.2 1.216 13,434
04/01/2016 1.23 1.24 1.2 1.2 9,953
03/31/2016 1.16 1.25 1.15 1.2112 132,868
03/30/2016 1.235 1.33 1.2 1.29 11,490
03/29/2016 1.334 1.335 1.22 1.29 12,831
03/28/2016 1.4 1.4 1.31 1.37 4,791
03/24/2016 1.3 1.4 1.24 1.4 52,935
03/23/2016 1.295 1.4 1.2299 1.25 47,236
03/22/2016 1.262 1.31 1.262 1.31 644
03/21/2016 1.25 1.34 1.2 1.31 8,053
03/18/2016 1.29 1.29 1.251 1.2515 3,970
03/17/2016 1.25 1.2813 1.25 1.2813 2,032
03/16/2016 1.25 1.3499 1.25 1.3 5,098
03/15/2016 1.27 1.27 1.27 1.27 162
03/14/2016 1.23 1.31 1.23 1.31 947
03/11/2016 1.34 1.38 1.3 1.3 2,397
03/10/2016 1.3001 1.3999 1.25 1.3499 1,893
03/09/2016 1.4099 1.4099 1.34 1.34 5,356
03/08/2016 1.271 1.44 1.271 1.313 19,911
03/07/2016 1.4 1.4699 1.2 1.4399 47,329
03/04/2016 1.33 1.49 1.161 1.3999 26,794
03/03/2016 1.28 1.3599 1.234 1.3599 24,999
03/02/2016 1.3499 1.3499 1.15 1.3299 12,520
03/01/2016 1.1701 1.32 1.1701 1.3092 3,638
02/29/2016 1.35 1.35 1.25 1.3 8,810
02/26/2016 1.4899 1.4899 1.3097 1.3399 2,641
02/25/2016 1.26 1.3 1.2599 1.3 5,739
02/24/2016 1.24 1.27 1.2 1.26 1,519
02/23/2016 1.27 1.2901 1.2 1.27 9,444
02/22/2016 1.15 1.4182 1.15 1.325 8,487
02/19/2016 1.2341 1.2399 1.1601 1.19 4,703
02/18/2016 1.43 1.43 1.1701 1.3799 4,281
02/17/2016 1.42 1.45 1.42 1.43 3,184
02/16/2016 1.24 1.63 1.09 1.43 29,533
02/12/2016 1.1693 1.2501 1.1599 1.24 39,981
02/11/2016 1.1 1.1999 1.1 1.1101 9,337
02/10/2016 1.14 1.14 1.1101 1.113 1,398
02/09/2016 1.1188 1.1413 1.1 1.14 4,962
02/08/2016 1.17 1.17 1.1001 1.1053 2,554
02/05/2016 1.17 1.1989 1.1399 1.15 4,442
02/04/2016 1.24 1.24 1.06 1.12 19,975
02/03/2016 1.0901 1.155 1.08 1.09 14,175
02/02/2016 1.09 1.15 1.09 1.1399 1,293
02/01/2016 1.1 1.18 1.1 1.1699 2,868
01/29/2016 1.15 1.16 1.11 1.12 6,781
*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?