Historical Stock Prices

CLNY 
$17.68
*  
0.03
0.17%
Get CLNY Alerts
*Delayed - data as of Apr. 29, 2016  -  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 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 17.61 17.73 17.47 17.68 789,900
04/28/2016 17.59 17.765 17.55 17.65 737,981
04/27/2016 17.55 17.81 17.359 17.75 494,926
04/26/2016 17.41 17.575 17.325 17.54 905,411
04/25/2016 17.24 17.36 17.22 17.33 360,934
04/22/2016 17.26 17.46 17.2 17.27 718,208
04/21/2016 17.49 17.5 17.09 17.2 390,712
04/20/2016 17.53 17.61 17.41 17.46 359,058
04/19/2016 17.46 17.72 17.416 17.53 344,901
04/18/2016 17.42 17.62 17.33 17.43 743,054
04/15/2016 17.24 17.5143 17.09 17.46 1,019,617
04/14/2016 17.04 17.37 17.04 17.26 690,463
04/13/2016 16.89 17.075 16.81 17.02 611,567
04/12/2016 16.83 16.96 16.77 16.84 598,457
04/11/2016 16.54 16.85 16.49 16.78 680,888
04/08/2016 16.53 16.63 16.325 16.49 796,693
04/07/2016 16.48 16.72 16.29 16.44 804,549
04/06/2016 16.42 16.65 16.24 16.62 538,348
04/05/2016 16.31 16.46 16.215 16.37 512,861
04/04/2016 16.57 16.64 16.37 16.43 633,326
04/01/2016 16.61 16.715 16.43 16.6 533,023
03/31/2016 16.51 16.81 16.51 16.77 801,190
03/30/2016 16.41 16.71 16.41 16.55 979,050
03/29/2016 16.14 16.49 16.01 16.38 798,458
03/28/2016 16.4 16.54 16.31 16.52 1,071,725
03/24/2016 16.39 16.49 16.205 16.43 1,019,521
03/23/2016 17.21 17.28 16.54 16.54 1,003,071
03/22/2016 16.96 17.2 16.91 17.19 1,291,214
03/21/2016 16.94 17.35 16.94 17.05 1,884,625
03/18/2016 16.77 16.97 16.64 16.96 2,140,434
03/17/2016 16.13 16.79 16.04 16.66 1,275,081
03/16/2016 16.09 16.24 15.8 16.1 1,164,291
03/15/2016 16.2 16.25 15.59 16.09 1,641,792
03/14/2016 16.66 16.94 16.24 16.29 1,471,000
03/11/2016 16.01 16.83 15.96 16.77 2,181,364
03/10/2016 15.71 15.93 15.37 15.81 3,092,037
03/09/2016 15.84 16.04 15.66 15.87 825,981
03/08/2016 16.42 16.49 15.86 15.88 971,390
03/07/2016 16.42 16.559 16.37 16.45 1,109,198
03/04/2016 16.5 16.58 16.3728 16.43 989,792
03/03/2016 16.37 16.65 16.37 16.5 779,641
03/02/2016 16.49 16.548 15.9 16.37 1,486,636
03/01/2016 16.5 16.82 16.42 16.79 857,062
02/29/2016 16.35 16.58 16.2 16.4 1,095,239
02/26/2016 16.95 17.41 16.41 16.41 927,298
02/25/2016 16.53 16.9651 16.49 16.88 1,149,823
02/24/2016 16.19 16.555 15.9 16.48 520,201
02/23/2016 16.27 16.436 16.15 16.3 956,075
02/22/2016 16.14 16.57 16.14 16.36 1,352,206
02/19/2016 15.98 16.21 15.75 16 1,341,604
02/18/2016 15.81 16.075 15.54 16 867,511
02/17/2016 15.84 16.02 15.625 15.77 1,081,214
02/16/2016 15.46 15.88 15.255 15.78 1,118,899
02/12/2016 15.31 15.568 15.19 15.39 722,580
02/11/2016 15.495 15.62 15 15.17 1,335,610
02/10/2016 15.97 16.16 15.73 15.74 1,001,772
02/09/2016 16.11 16.19 15.77 15.9 1,117,068
02/08/2016 16.46 16.57 16.01 16.26 1,286,319
02/05/2016 16.85 16.95 16.58 16.58 1,207,565
02/04/2016 16.82 17.28 16.72 16.95 2,096,779
02/03/2016 17.06 17.09 16.73 16.89 1,351,203
02/02/2016 17.39 17.42 16.75 16.9 1,331,495
02/01/2016 17.18 17.63 17.09 17.55 1,133,124
01/29/2016 16.93 17.35 16.8 17.23 2,160,885
*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?