CLRO

ClearOne, Inc. Historical Stock Prices

$11.44
*  
0.28
2.51%
Get CLRO Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading CLRO now
Exchange: NASDAQ
Industry: Public Utilities
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 27-JAN-2015 TO 27-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.
16:00  11.08  11.71  10.98  11.44 45,461
04/27/2015 11.08 11.71 10.98 11.44 45,461
04/24/2015 11.06 11.16 10.99 11.16 16,407
04/23/2015 10.97 11 10.8801 11 10,083
04/22/2015 10.81 10.94 10.75 10.94 9,173
04/21/2015 10.79 10.8 10.71 10.75 15,547
04/20/2015 10.9 10.9 10.6 10.76 18,748
04/17/2015 10.51 10.79 10.51 10.77 11,922
04/16/2015 10.55 10.69 10.5 10.57 50,954
04/15/2015 10.58 10.64 10.55 10.59 6,676
04/14/2015 10.62 10.62 10.52 10.58 15,426
04/13/2015 10.62 10.623 10.52 10.55 4,534
04/10/2015 10.61 10.61 10.56 10.59 4,543
04/09/2015 10.68 10.6899 10.636 10.66 2,882
04/08/2015 10.67 10.76 10.07 10.67 19,469
04/07/2015 10.66 10.71 10.56 10.6 19,781
04/06/2015 10.64 10.705 10.6 10.625 24,815
04/02/2015 10.74 10.78 10.73 10.78 5,032
04/01/2015 10.66 10.76 10.5 10.76 19,474
03/31/2015 10.756 10.8 10.5801 10.66 4,302
03/30/2015 10.71 10.94 10.6 10.75 7,303
03/27/2015 10.6 10.61 10.55 10.56 27,071
03/26/2015 10.56 10.97 10.53 10.56 4,331
03/25/2015 10.75 10.75 10.56 10.58 16,693
03/24/2015 11 11 10.62 10.73 18,856
03/23/2015 10.95 11.012 10.86 10.99 12,665
03/20/2015 11.13 11.13 10.85 10.99 10,173
03/19/2015 10.89 11.09 10.85 11 11,172
03/18/2015 10.9799 11.1001 10.93 10.99 49,717
03/17/2015 10.9 11.19 10.85 10.8602 6,193
03/16/2015 11.08 11.26 10.88 10.98 51,013
03/13/2015 11.18 11.29 10.676 10.94 26,241
03/12/2015 10.43 11.32 10.43 10.98 106,010
03/11/2015 10.19 10.3 10.15 10.15 26,086
03/10/2015 10.2 10.43 10.2 10.28 9,792
03/09/2015 10.17 10.3487 10.17 10.22 2,605
03/06/2015 10.1401 10.27 10.1401 10.26 2,590
03/05/2015 10.35 10.35 10.26 10.26 2,006
03/04/2015 10.29 10.29 10.11 10.188 2,886
03/03/2015 10.22 10.37 10.22 10.31 15,774
03/02/2015 10.26 10.2999 10.22 10.23 11,371
02/27/2015 10.332 10.3999 10.25 10.31 3,426
02/26/2015 10.234 10.3 10.22 10.24 4,880
02/25/2015 10.4 10.4199 10.22 10.31 4,922
02/24/2015 10.283 10.35 10.261 10.3 4,005
02/23/2015 10.3 10.62 10.168 10.27 6,192
02/20/2015 10.44 10.44 10.2 10.28 4,670
02/19/2015 10.41 10.45 10.27 10.27 7,735
02/18/2015 10.27 10.69 10.13 10.26 26,531
02/17/2015 10.31 10.42 10.09 10.2 20,290
02/13/2015 10.24 10.42 10.16 10.39 3,778
02/12/2015 10.19 10.19 9.8537 10.15 17,488
02/11/2015 10.28 10.4499 10.105 10.235 11,916
02/10/2015 9.49 10.35 9.49 10.24 18,109
02/09/2015 10.32 10.35 10.2101 10.33 17,404
02/06/2015 10.55 10.6 10.14 10.454 5,448
02/05/2015 10.28 10.46 10.28 10.31 6,369
02/04/2015 10.47 10.47 10.11 10.11 9,368
02/03/2015 10.1101 10.45 10.1101 10.25 11,553
02/02/2015 10.54 10.57 10.12 10.34 13,784
01/30/2015 10.59 10.67 10.38 10.53 4,137
01/29/2015 10.71 10.78 10.41 10.46 16,798
01/28/2015 10.68 10.72 10.37 10.45 5,610
01/27/2015 10.3 10.44 9.93 10.44 4,778
*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?