Cleantech Solutions International, Inc. Historical Stock Prices

CLNT 
$3.73
*  
0.11
2.86%
Get CLNT Alerts
*Delayed - data as of Mar. 6, 2015  -  Find a broker to begin trading CLNT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CLNT 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-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  3.81  3.90  3.72  3.73 18,430
03/05/2015 3.89 3.917 3.7101 3.84 20,242
03/04/2015 3.6 3.88 3.6 3.8 31,150
03/03/2015 3.52 3.59 3.46 3.57 6,925
03/02/2015 3.45 3.57 3.44 3.54 20,183
02/27/2015 3.55 3.57 3.3001 3.3463 9,485
02/26/2015 3.45 3.5863 3.33 3.46 13,363
02/25/2015 3.3 3.45 3.3 3.42 9,070
02/24/2015 3.28 3.42 3.2799 3.38 7,889
02/23/2015 3.23 3.28 3.23 3.24 4,649
02/20/2015 3.25 3.268 3.23 3.23 11,632
02/19/2015 3.25 3.25 3.22 3.23 2,736
02/18/2015 3.2201 3.25 3.22 3.2248 1,890
02/17/2015 3.26 3.27 3.22 3.27 1,842
02/13/2015 3.3 3.3 3.22 3.23 18,283
02/12/2015 3.38 3.38 3.3 3.31 8,848
02/11/2015 3.28 3.3693 3.28 3.335 5,941
02/10/2015 3.28 3.28 3.28 3.28 311
02/09/2015 3.27 3.3999 3.25 3.2899 5,509
02/06/2015 3.2 3.2601 3.1001 3.26 8,084
02/05/2015 3.13 3.2 3.13 3.2 2,163
02/04/2015 3.0302 3.25 2.9801 3.18 24,340
02/03/2015 3 3.107 2.99 3.07 14,833
02/02/2015 3.04 3.07 2.92 2.97 49,688
01/30/2015 3 3.04 2.88 3.04 13,615
01/29/2015 3.04 3.04 2.9799 3.02 9,811
01/28/2015 3.06 3.13 3 3.04 22,337
01/27/2015 3.2 3.27 2.94 3.02 29,529
01/26/2015 3.22 3.29 3.2 3.23 19,441
01/23/2015 3.31 3.31 3.28 3.28 1,145
01/22/2015 3.33 3.33 3.21 3.24 2,318
01/21/2015 3.32 3.34 3.2 3.26 11,677
01/20/2015 3.35 3.44 3.262 3.34 10,259
01/16/2015 3.41 3.41 3.34 3.39 792
01/15/2015 3.51 3.51 3.2001 3.31 21,679
01/14/2015 3.37 3.45 3.37 3.4 9,548
01/13/2015 3.31 3.41 3.26 3.28 7,817
01/12/2015 3.4 3.5899 3.39 3.39 17,028
01/09/2015 3.41 3.42 3.41 3.42 1,054
01/08/2015 3.4 3.6725 3.4 3.41 17,994
01/07/2015 3.35 3.53 3.317 3.43 20,639
01/06/2015 3.49 3.55 3.36 3.45 53,585
01/05/2015 3.65 4.001 3.52 3.53 246,911
01/02/2015 3.32 3.43 3.32 3.4 2,378
12/31/2014 3.38 3.48 3.21 3.2699 26,536
12/30/2014 3.38 3.4499 3.35 3.38 20,487
12/29/2014 3.35 3.3899 3.3 3.3801 6,603
12/26/2014 3.3 3.4501 3.3 3.41 6,763
12/24/2014 3.3 3.42 3.295 3.295 4,010
12/23/2014 3.401 3.46 3.3001 3.35 17,119
12/22/2014 3.49 3.49 3.393 3.43 11,801
12/19/2014 3.41 3.57 3.41 3.47 9,396
12/18/2014 3.55 3.57 3.41 3.48 5,625
12/17/2014 3.49 3.75 3.43 3.51 13,990
12/16/2014 3.64 3.738 3.33 3.43 31,883
12/15/2014 3.84 3.8401 3.55 3.59 23,468
12/12/2014 3.89 3.89 3.6568 3.79 24,675
12/11/2014 3.87 4 3.7 3.95 24,080
12/10/2014 3.64 4.64 3.64 3.9 262,381
12/09/2014 3.52 3.92 3.52 3.785 8,964
12/08/2014 3.68 3.944 3.6 3.73 16,527
12/05/2014 3.66 3.9999 3.6244 3.67 18,030
*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?