Home > Quotes > CLRO > Historical Prices
CLRO

ClearOne, Inc. Historical Stock Prices

$9.27
*  
0.06
  negative  
0.65%
Get CLRO Alerts
*Delayed - data as of May 21, 2013 15:56 ET 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CLRO After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
15:56  9.23  9.30  9.08  9.27 48,584
05/20/2013 9.01 9.45 9 9.21 86,120
05/17/2013 9.14 9.14 8.89 9.12 26,169
05/16/2013 8.97 9.09 8.7501 9.04 21,154
05/15/2013 8.99 9.135 8.94 8.94 41,397
05/14/2013 8.94 8.999 8.76 8.97 24,461
05/13/2013 9 9.17 8.81 8.92 67,250
05/10/2013 8.95 9.5 8.931 9 59,896
05/09/2013 8.85 8.95 8.734 8.86 14,849
05/08/2013 9.04 9.04 8.74 8.86 12,476
05/07/2013 9.19 9.24 8.92 9 15,616
05/06/2013 8.92 9.11 8.641 9.06 45,295
05/03/2013 8.74 8.98 8.5801 8.88 42,824
05/02/2013 8.89 8.89 8.15 8.56 58,609
05/01/2013 9.41 9.5 8.8101 8.9 38,471
04/30/2013 9 9.5 8.871 9.31 52,422
04/29/2013 8.8 9.15 8.69 9.1 53,067
04/26/2013 8.79 8.9 8.67 8.67 21,126
04/25/2013 8.74 8.84 8.49 8.74 40,426
04/24/2013 8.9 9.18 8.63 8.64 52,181
04/23/2013 8.5 8.9 8.48 8.9 79,334
04/22/2013 8.48 8.48 8.35 8.48 38,767
04/19/2013 8.33 8.48 8.28 8.43 17,781
04/18/2013 8.44 8.44 8.19 8.32 17,654
04/17/2013 8.74 8.74 8.292 8.35 19,298
04/16/2013 8.52 8.729 8.3886 8.59 12,479
04/15/2013 8.66 8.85 8.2501 8.36 44,744
04/12/2013 8.5 8.59 8.16 8.49 30,989
04/11/2013 8.58 8.7999 8.448 8.58 32,274
04/10/2013 8.8999 8.9188 8.51 8.55 33,487
04/09/2013 8.74 8.91 8.46 8.77 44,673
04/08/2013 8.37 8.73 8.37 8.64 106,283
04/05/2013 8.3 8.38 8 8.37 21,901
04/04/2013 8.53 8.53 8.11 8.23 42,075
04/03/2013 8.81 8.819 8.52 8.63 23,847
04/02/2013 8.75 8.84 8.6 8.71 38,727
04/01/2013 8.62 8.9199 8.51 8.52 119,913
03/28/2013 8.3 8.95 8.24 8.67 115,180
03/27/2013 7.89 8.23 7.888 8.16 130,901
03/26/2013 7.35 7.55 7.35 7.45 15,016
03/25/2013 7.2 7.55 7.2 7.36 37,517
03/22/2013 6.84 7.35 6.84 7.22 35,333
03/21/2013 6.9 6.98 6.861 6.88 23,748
03/20/2013 6.92 6.92 6.88 6.88 500
03/19/2013 6.77 7 6.76 6.83 15,676
03/18/2013 6.91 6.92 6.69 6.75 20,600
03/15/2013 6.85 6.9 6.66 6.85 13,506
03/14/2013 6.55 6.88 6.55 6.81 21,620
03/13/2013 6.51 6.69 6.44 6.55 9,932
03/12/2013 6.7 6.7 6.42 6.43 13,042
03/11/2013 6.6 6.68 6.5 6.68 15,468
03/08/2013 6.59 6.65 6.39 6.62 15,171
03/07/2013 6.4 6.65 6.39 6.65 17,203
03/06/2013 6.37 6.52 6.37 6.45 90,663
03/05/2013 6.47 6.47 6.4 6.42 67,818
03/04/2013 6.56 6.56 6.32 6.35 72,761
03/01/2013 6.59 6.613 6.44 6.44 20,132
02/28/2013 6.6 6.6 6.49 6.57 35,117
02/27/2013 6.5 7 6.49 6.69 63,800
02/26/2013 6.4596 6.4801 6.4 6.43 6,976
02/25/2013 6.32 6.48 6.32 6.48 6,381
02/22/2013 6.641 6.65 6.38 6.42 10,067
02/21/2013 6.38 6.65 6.25 6.63 32,410
02/20/2013 6.43 6.45 6.411 6.45 4,158
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.