Historical Stock Prices

CLNY 
$25.94
*  
0.37
1.41%
Get CLNY Alerts
*Delayed - data as of Apr. 17, 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 17-JAN-2015 TO 17-APR-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.
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
04/02/2015 26.15 26.5 25.99 26.06 1,144,101
04/01/2015 25.94 26.2 25.73 26.19 1,356,335
03/31/2015 25.61 25.94 25.61 25.92 1,400,534
03/30/2015 25.75 25.88 25.53 25.65 2,140,844
03/27/2015 25.77 25.86 25.61 25.7 1,318,287
03/26/2015 25.99 26.2 25.91 26.05 1,485,357
03/25/2015 26.24 26.3 26 26.07 948,259
03/24/2015 26.39 26.5 26.19 26.23 703,265
03/23/2015 26.73 26.95 26.46 26.48 1,219,183
03/20/2015 26.54 27.06 26.47 26.78 2,886,005
03/19/2015 26.11 26.5 26.02 26.47 1,392,680
03/18/2015 25.8 26.35 25.55 26.24 2,028,996
03/17/2015 25.5 25.83 25.46 25.8 952,026
03/16/2015 25.34 25.61 25.32 25.6 1,171,487
03/13/2015 25.39 25.4 25.1 25.32 494,306
03/12/2015 25.04 25.425 24.88 25.39 860,735
03/11/2015 24.93 25.03 24.793 24.98 800,246
03/10/2015 24.82 25.01 24.79 24.9 1,092,356
03/09/2015 24.85 25.04 24.785 25 1,064,218
03/06/2015 24.8 25.02 24.62 24.77 1,392,545
03/05/2015 24.95 25.155 24.9 25.04 544,181
03/04/2015 24.9 25.02 24.88 24.94 559,642
03/03/2015 25.23 25.25 24.8 24.98 521,077
03/02/2015 25.27 25.52 25.16 25.18 1,244,681
02/27/2015 24.86 25.35 24.84 25.21 1,429,620
02/26/2015 24.68 24.86 24.53 24.8 858,656
02/25/2015 24.7 24.88 24.602 24.63 849,704
02/24/2015 24.95 24.95 24.55 24.71 1,405,467
02/23/2015 25.07 25.2 24.92 24.99 1,400,355
02/20/2015 24.13 25.45 24 25.11 2,863,223
02/19/2015 24.07 24.31 23.9 24.05 1,095,670
02/18/2015 24.03 24.26 23.73 24.11 1,791,210
02/17/2015 24.46 24.51 24.075 24.09 1,083,472
02/13/2015 24.66 24.74 24.27 24.43 842,215
02/12/2015 24.63 24.8 24.55 24.67 1,010,280
02/11/2015 24.7 24.89 24.4 24.53 571,123
02/10/2015 24.86 24.86 24.39 24.63 645,069
02/09/2015 24.56 24.86 24.5 24.75 1,389,408
02/06/2015 25.07 25.21 24.47 24.6 1,335,093
02/05/2015 24.82 25.09 24.7 25.05 1,005,546
02/04/2015 25.01 25.13 24.55 24.81 1,101,160
02/03/2015 25 25.14 24.93 25.08 967,372
02/02/2015 25.11 25.208 24.74 24.98 1,053,924
01/30/2015 25.18 25.25 24.79 25.05 1,154,772
01/29/2015 25.35 25.39 24.98 25.25 1,091,156
01/28/2015 25.77 25.81 25.06 25.28 2,214,189
01/27/2015 25.17 25.71 25.06 25.61 1,280,604
01/26/2015 25.07 25.48 24.93 25.37 551,561
01/23/2015 25.15 25.17 24.7 25.11 818,005
01/22/2015 24.86 25.18 24.77 25.14 736,294
01/21/2015 24.6 24.92 24.46 24.67 901,796
01/20/2015 24.81 24.82 24.29 24.63 1,360,043
*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?