Cleantech Solutions International, Inc. Historical Stock Prices

CLNT 
$2.792
*  
0.092
3.41%
Get CLNT Alerts
*Delayed - data as of Aug. 3, 2015  -  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 03-MAY-2015 TO 03-AUG-2015

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.
16:00  2.71  2.792  2.71  2.792 541
08/03/2015 2.71 2.792 2.71 2.792 541
07/31/2015 2.84 2.84 2.7 2.7 1,185
07/30/2015 2.67 2.8 2.6501 2.67 3,368
07/29/2015 2.86 2.86 2.74 2.74 435
07/28/2015 2.7 2.84 2.7 2.72 6,316
07/27/2015 2.65 2.7 2.65 2.664 3,858
07/24/2015 2.7 2.7 2.63 2.64 9,700
07/23/2015 2.91 2.91 2.7099 2.7099 5,315
07/22/2015 2.92 2.92 2.71 2.71 2,349
07/21/2015 2.73 2.93 2.7131 2.715 2,969
07/20/2015 2.9999 3 2.7125 2.7125 17,313
07/17/2015 2.9 2.95 2.9 2.9 1,239
07/16/2015 2.98 2.98 2.9001 2.9492 2,145
07/15/2015 2.98 2.98 2.98 2.98 493
07/14/2015 2.9756 2.9756 2.82 2.96 2,318
07/13/2015 2.81 2.9899 2.79 2.97 9,805
07/10/2015 2.96 2.96 2.79 2.8 5,216
07/09/2015 2.75 2.9599 2.75 2.8222 2,998
07/08/2015 2.79 2.909 2.67 2.67 21,742
07/07/2015 2.93 2.9608 2.7 2.79 21,891
07/06/2015 3 3.06 2.98 3.01 6,938
07/02/2015 3.04 3.04 2.98 3.01 2,206
07/01/2015 2.99 2.99 2.98 2.99 1,219
06/30/2015 2.95 3.01 2.935 2.98 6,361
06/29/2015 3.01 3.0499 2.93 2.93 20,150
06/26/2015 3.2 3.2 2.97 3.1 8,572
06/25/2015 3.19 3.23 3.19 3.23 3,133
06/24/2015 3.08 3.25 3.08 3.18 1,600
06/23/2015 3.21 3.23 3.21 3.22 899
06/22/2015 3.12 3.33 3.12 3.24 968
06/19/2015 3.25 3.25 3.0936 3.0936 2,426
06/18/2015 3.07 3.28 3.06 3.1394 25,566
06/17/2015 3.031 3.05 3.02 3.0232 9,653
06/16/2015 3.03 3.03 2.99 3.02 5,675
06/15/2015 3 3.06 3 3.01 2,941
06/12/2015 3.04 3.06 2.98 3.05 2,770
06/11/2015 3.018 3.0599 2.98 3.03 11,710
06/10/2015 3.04 3.04 2.94 3 10,689
06/09/2015 2.92 3.07 2.92 2.93 10,830
06/08/2015 3.07 3.07 2.92 2.92 20,289
06/05/2015 3.02 3.06 3 3.02 10,008
06/04/2015 3.01 3.0415 3.01 3.02 2,466
06/03/2015 3.07 3.09 3.02 3.02 1,948
06/02/2015 3.16 3.16 3.0151 3.067 2,679
06/01/2015 3.0491 3.16 3.0491 3.16 1,851
05/29/2015 3.042 3.06 3.03 3.03 14,562
05/28/2015 3.15 3.16 3.01 3.01 4,816
05/27/2015 3.12 3.18 3.08 3.1451 10,835
05/26/2015 3.1 3.1401 3.08 3.08 8,175
05/22/2015 3.1 3.13 3.0801 3.09 2,251
05/21/2015 3.12 3.2 3.01 3.117 13,505
05/20/2015 3.04 3.13 3.03 3.1 6,233
05/19/2015 3.2 3.2 3.03 3.04 8,566
05/18/2015 3.05 3.17 2.96 3.06 28,964
05/15/2015 3.359 3.359 3.07 3.07 17,003
05/14/2015 3.09 3.15 3.05 3.1275 8,686
05/13/2015 3.136 3.17 3.02 3.0999 16,439
05/12/2015 3.29 3.29 3.1 3.14 18,120
05/11/2015 3.37 3.5199 3.29 3.29 15,468
05/08/2015 3.32 3.3696 3.32 3.3696 1,358
05/07/2015 3.34 3.44 3.34 3.36 9,078
05/06/2015 3.31 3.48 3.31 3.48 551
05/05/2015 3.463 3.51 3.3 3.36 14,914
05/04/2015 3.43 3.53 3.4299 3.47 6,957
*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?