CollabRx, Inc. Historical Stock Prices

CLRX 
$0.9999
*  
0.0301
2.92%
Get CLRX Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading CLRX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CLRX Pre-Market
 
 
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 20-JAN-2015 TO 20-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  1.06  1.065  0.9602  0.9999 266,738
04/20/2015 1.06 1.065 0.9602 0.9999 266,738
04/17/2015 1.12 1.15 1.03 1.03 558,216
04/16/2015 1.2 1.26 1.1 1.14 2,417,797
04/15/2015 1.04 1.05 0.99 1.045 199,680
04/14/2015 0.9801 1.03 0.9801 1.02 180,212
04/13/2015 1 1.01 0.9514 0.9801 249,219
04/10/2015 1 1.02 0.912 0.9799 249,248
04/09/2015 0.94 1.02 0.9 0.9828 865,396
04/08/2015 0.97 0.98 0.9 0.92 509,279
04/07/2015 1.02 1.03 0.97 0.99 727,751
04/06/2015 1.05 1.06 1.01 1.05 308,188
04/02/2015 1.03 1.08 1.02 1.06 290,519
04/01/2015 1.09 1.09 1.03 1.06 140,052
03/31/2015 1.05 1.09 1.03 1.09 257,905
03/30/2015 1.07 1.09 1.04 1.05 122,701
03/27/2015 1.06 1.09 1.03 1.07 258,985
03/26/2015 1.06 1.0799 1.02 1.02 312,673
03/25/2015 1.129 1.129 1.06 1.08 254,709
03/24/2015 1.02 1.1184 1.02 1.11 329,335
03/23/2015 1.09 1.13 1.03 1.05 231,483
03/20/2015 1.12 1.13 1.04 1.07 247,730
03/19/2015 1.03 1.14 1.01 1.12 496,816
03/18/2015 1.07 1.089 1.01 1.06 354,323
03/17/2015 1.06 1.1 1.01 1.1 464,917
03/16/2015 1.09 1.1 1.05 1.09 241,451
03/13/2015 1.1 1.17 1.0601 1.07 595,390
03/12/2015 1.13 1.13 1.03 1.12 593,469
03/11/2015 1.1 1.1501 1.02 1.07 552,414
03/10/2015 1.11 1.15 1.05 1.06 710,354
03/09/2015 1.21 1.24 1.1 1.15 776,027
03/06/2015 1.24 1.2499 1.15 1.15 1,225,479
03/05/2015 1.32 1.32 1.2 1.25 1,038,165
03/04/2015 1.4 1.4 1.24 1.27 1,299,573
03/03/2015 1.43 1.44 1.3 1.32 1,322,233
03/02/2015 1.4 1.42 1.32 1.4 1,357,422
02/27/2015 1.39 1.55 1.31 1.35 3,394,314
02/26/2015 1.49 1.68 1.33 1.41 8,913,546
02/25/2015 1.33 2.3 1.31 2.23 23,618,370
02/24/2015 1.17 1.23 1.12 1.19 842,419
02/23/2015 1.18 1.21 1.09 1.17 862,499
02/20/2015 1.25 1.25 1.15 1.2 4,957,776
02/19/2015 1.84 2.74 1.67 1.89 8,435,433
02/18/2015 1.36 1.41 1.13 1.14 311,805
02/17/2015 1.84 1.85 1.35 1.41 321,870
02/13/2015 1.97 1.97 1.72 1.84 148,977
02/12/2015 2.11 2.24 1.79 1.8 327,814
02/11/2015 1.73 2.07 1.7 2.0148 468,701
02/10/2015 1.68 1.85 1.578 1.77 188,847
02/09/2015 1.55 1.69 1.51 1.63 172,313
02/06/2015 1.59 1.68 1.47 1.6 153,261
02/05/2015 1.49 1.59 1.42 1.51 62,659
02/04/2015 1.65 1.7 1.44 1.5 182,065
02/03/2015 1.49 1.75 1.39 1.68 674,210
02/02/2015 1.02 1.61 1.02 1.38 638,498
01/30/2015 1.08 1.08 0.9101 1 85,834
01/29/2015 0.78 1.09 0.78 1.09 133,539
01/28/2015 0.7 0.819 0.6801 0.78 26,154
01/27/2015 0.8 0.81 0.7133 0.81 51,365
01/26/2015 0.754 0.8 0.6301 0.8 41,674
01/23/2015 0.79 0.8 0.6801 0.7159 39,499
01/22/2015 0.83 0.8799 0.7 0.7999 135,029
01/21/2015 0.76 0.8149 0.6487 0.69 117,535
01/20/2015 0.8358 0.8557 0.7205 0.8557 98,701
*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?