Cleantech Solutions International, Inc. Historical Stock Prices

CLNT 
$5.17
*  
0.21
4.23%
Get CLNT Alerts
*Delayed - data as of Aug. 27, 2014  -  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 for next time

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

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  4.99  5.18  4.96  5.17 52,581
08/26/2014 4.88 4.98 4.85 4.96 11,659
08/25/2014 4.94 4.98 4.88 4.88 30,135
08/22/2014 4.83 4.9699 4.8 4.87 38,156
08/21/2014 4.85 4.98 4.8 4.87 48,834
08/20/2014 4.82 5 4.8 4.85 34,889
08/19/2014 5.05 5.19 4.9 4.9 33,589
08/18/2014 5.086 5.09 5 5.04 18,771
08/15/2014 5 5.11 4.75 5.01 125,745
08/14/2014 5.54 5.54 4.9 5.1 153,997
08/13/2014 5.56 5.7 5.5 5.5 38,577
08/12/2014 5.41 5.57 5.41 5.56 19,239
08/11/2014 5.5 5.616 5.44 5.53 15,271
08/08/2014 5.37 5.62 5.3201 5.5 44,972
08/07/2014 5.34 5.5 5.34 5.38 12,733
08/06/2014 5.38 5.42 5.34 5.38 9,580
08/05/2014 5.39 5.48 5.31 5.42 12,192
08/04/2014 5.4 5.4 5.31 5.39 29,463
08/01/2014 5.42 5.68 5.36 5.42 14,660
07/31/2014 5.46 5.46 5.33 5.38 20,504
07/30/2014 5.67 5.67 5.4 5.51 48,707
07/29/2014 5.62 5.66 5.515 5.6 9,207
07/28/2014 5.562 5.67 5.461 5.56 13,743
07/25/2014 5.7 5.7 5.55 5.61 8,346
07/24/2014 5.75 5.78 5.5801 5.62 28,834
07/23/2014 5.78 5.8 5.7 5.76 36,557
07/22/2014 5.58 5.7999 5.58 5.72 63,270
07/21/2014 5.47 5.57 5.42 5.55 42,411
07/18/2014 5.42 5.47 5.42 5.46 8,569
07/17/2014 5.58 5.58 5.4 5.4 25,149
07/16/2014 5.37 5.4289 5.3301 5.38 11,743
07/15/2014 5.4865 5.63 5.28 5.36 92,035
07/14/2014 5.4 5.51 5.3 5.4599 51,299
07/11/2014 5.48 5.48 5.36 5.4099 16,546
07/10/2014 5.37 5.519 5.37 5.46 16,540
07/09/2014 5.52 5.52 5.4 5.42 40,031
07/08/2014 5.47 5.5357 5.4001 5.48 11,337
07/07/2014 5.55 5.6565 5.5001 5.6 15,416
07/03/2014 5.5 5.67 5.44 5.5419 4,592
07/02/2014 5.6205 5.7005 5.48 5.51 44,437
07/01/2014 5.51 5.63 5.494 5.57 15,767
06/30/2014 5.47 5.5 5.4 5.458 8,504
06/27/2014 5.4 5.539 5.4 5.47 15,604
06/26/2014 5.5099 5.5099 5.36 5.44 20,197
06/25/2014 5.6054 5.6065 5.45 5.46 16,305
06/24/2014 5.75 5.78 5.375 5.44 97,375
06/23/2014 5.75 5.8 5.7186 5.79 18,458
06/20/2014 5.82 5.83 5.699 5.72 14,583
06/19/2014 5.85 5.85 5.681 5.8099 14,596
06/18/2014 5.751 5.8 5.55 5.8 31,375
06/17/2014 5.8 5.85 5.78 5.82 19,952
06/16/2014 5.74 5.8 5.59 5.789 32,306
06/13/2014 5.63 5.75 5.56 5.71 27,714
06/12/2014 5.75 5.94 5.67 5.67 121,236
06/11/2014 5.63 5.75 5.529 5.7499 81,608
06/10/2014 5.5 5.68 5.42 5.5899 80,733
06/09/2014 5.39 5.45 5.36 5.4097 31,045
06/06/2014 5.41 5.45 5.33 5.39 23,156
06/05/2014 5.45 5.47 5.28 5.41 54,481
06/04/2014 5.54 5.65 5.321 5.4001 70,363
06/03/2014 5.22 5.4199 5.22 5.33 42,426
06/02/2014 5.38 5.43 5.3003 5.405 13,887
05/30/2014 5.34 5.52 5.34 5.38 49,847
05/29/2014 5.35 5.41 5.27 5.4 27,340
05/28/2014 5.26 5.41 5.26 5.36 30,071
05/27/2014 5.34 5.44 5.2835 5.36 11,127
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?