Historical Stock Prices

CLNY 
$22.74
*  
0.16
0.7%
Get CLNY Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading CLNY now
Exchange: NYSE
Industry: Consumer Services
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-APR-2015 TO 03-JUL-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.
07/02/2015 22.91 23.38 22.71 22.74 1,257,585
07/01/2015 22.64 22.98 22.64 22.9 1,374,696
06/30/2015 22.8 22.9 22.58 22.65 1,692,556
06/29/2015 22.96 23.41 22.68 22.73 1,057,512
06/26/2015 23.69 23.69 22.99 23.2 2,188,500
06/25/2015 24.16 24.355 23.79 23.82 858,337
06/24/2015 24.31 24.31 24.11 24.15 647,465
06/23/2015 24.58 24.69 24.3 24.31 754,276
06/22/2015 24.59 24.8 24.48 24.5 711,267
06/19/2015 24.61 24.73 24.4 24.65 2,044,859
06/18/2015 24.43 24.83 24.286 24.72 1,593,651
06/17/2015 24.33 24.46 23.98 24.43 797,989
06/16/2015 24.46 24.46 24.245 24.29 1,098,274
06/15/2015 24.78 24.78 24.44 24.45 703,062
06/12/2015 24.41 24.78 24.37 24.78 1,023,940
06/11/2015 24.09 24.36 23.95 24.35 2,325,101
06/10/2015 24.37 24.44 23.995 24 1,470,047
06/09/2015 24.62 24.72 24.27 24.34 667,606
06/08/2015 24.61 24.71 24.5 24.58 785,825
06/05/2015 24.74 24.83 24.29 24.64 917,093
06/04/2015 25.16 25.205 24.88 24.94 314,304
06/03/2015 25.4 25.41 25.07 25.15 492,620
06/02/2015 25.55 25.56 25.3 25.47 1,021,693
06/01/2015 25.77 25.8 25.58 25.64 504,434
05/29/2015 25.81 25.91 25.64 25.66 491,267
05/28/2015 25.89 26.05 25.72 25.78 508,819
05/27/2015 26.06 26.06 25.772 25.95 628,910
05/26/2015 25.87 26.1 25.82 26.05 1,057,184
05/22/2015 26.05 26.22 25.95 25.99 616,725
05/21/2015 26.36 26.41 26.1 26.15 1,133,340
05/20/2015 25.93 26.39 25.88 26.29 737,229
05/19/2015 25.63 25.93 25.564 25.85 478,854
05/18/2015 25.76 25.9 25.57 25.75 1,269,303
05/15/2015 25.9 25.93 25.69 25.9 472,520
05/14/2015 25.66 25.85 25.66 25.85 1,152,262
05/13/2015 25.49 25.7 25.42 25.59 771,927
05/12/2015 25.3 25.61 25.08 25.37 923,470
05/11/2015 26.04 26.12 25.49 25.5 512,133
05/08/2015 25.82 26.355 25.81 26.13 1,007,855
05/07/2015 25.17 25.87 25.05 25.62 795,926
05/06/2015 25.49 25.57 25.21 25.39 723,086
05/05/2015 25.94 26.04 25.39 25.51 1,228,484
05/04/2015 26.08 26.17 25.82 26.03 752,159
05/01/2015 25.93 26.11 25.88 25.98 621,490
04/30/2015 25.88 26.12 25.79 25.91 1,183,418
04/29/2015 26.16 26.29 26.025 26.05 918,942
04/28/2015 26.24 26.6 26.22 26.37 865,926
04/27/2015 26.58 26.695 26.25 26.28 1,117,285
04/24/2015 26.55 26.72 26.48 26.48 469,964
04/23/2015 26.32 26.72 26.268 26.55 760,793
04/22/2015 25.86 26.24 25.86 26.23 526,190
04/21/2015 25.93 26.12 25.83 25.91 560,441
04/20/2015 26.05 26.09 25.78 25.82 1,017,815
04/17/2015 26.23 26.34 25.9 25.94 1,218,870
04/16/2015 26.22 26.33 26.06 26.31 814,330
04/15/2015 26.19 26.39 25.95 26.31 1,374,493
04/14/2015 26.2 26.24 26.05 26.07 698,922
04/13/2015 26.03 26.23 25.99 26.14 701,433
04/10/2015 26.01 26.07 25.93 26.04 837,323
04/09/2015 25.94 26.01 25.7 25.82 1,940,891
04/08/2015 26.02 26.09 25.8 26.03 1,244,361
04/07/2015 26.06 26.11 25.89 26 668,241
04/06/2015 26.1 26.3 26.01 26.15 951,593
*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?