CollabRx, Inc. Historical Stock Prices

CLRX 
$1.404
*  
0.004
0.29%
Get CLRX Alerts
*Delayed - data as of Aug. 20, 2014 13:17 ET  -  Find a broker to begin trading CLRX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CLRX Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
13:17  1.40  1.45  1.40  1.404 11,125
08/19/2014 1.41 1.4499 1.39 1.4 6,606
08/18/2014 1.47 1.47 1.38 1.44 4,263
08/15/2014 1.43 1.51 1.4 1.4044 48,588
08/14/2014 1.4914 1.5999 1.49 1.49 21,210
08/13/2014 1.52 1.55 1.452 1.54 6,665
08/12/2014 1.45 1.5 1.42 1.5 52,216
08/11/2014 1.48 1.48 1.42 1.46 2,510
08/08/2014 1.4 1.49 1.4 1.43 28,754
08/07/2014 1.422 1.49 1.4 1.4 6,590
08/06/2014 1.48 1.5 1.48 1.49 13,122
08/05/2014 1.5 1.5 1.4108 1.49 5,589
08/04/2014 1.45 1.5 1.403 1.49 11,209
08/01/2014 1.52 1.59 1.45 1.45 45,409
07/31/2014 1.6 1.61 1.53 1.58 18,459
07/30/2014 1.619 1.62 1.55 1.58 27,560
07/29/2014 1.5799 1.6299 1.54 1.583 147,652
07/28/2014 1.63 1.64 1.55 1.58 16,655
07/25/2014 1.54 1.65 1.54 1.568 60,707
07/24/2014 1.6 1.65 1.55 1.5699 53,991
07/23/2014 1.69 1.69 1.55 1.62 71,676
07/22/2014 1.68 1.7 1.613 1.65 14,261
07/21/2014 1.64 1.67 1.57 1.66 58,165
07/18/2014 1.56 1.66 1.56 1.64 20,009
07/17/2014 1.69 1.69 1.55 1.56 69,871
07/16/2014 1.8 1.8 1.61 1.65 78,351
07/15/2014 1.75 1.8 1.75 1.75 22,427
07/14/2014 1.896 1.896 1.76 1.78 47,585
07/11/2014 1.88 1.9554 1.88 1.88 44,996
07/10/2014 1.95 1.95 1.86 1.91 7,150
07/09/2014 1.91 1.93 1.88 1.902 53,532
07/08/2014 1.91 1.97 1.9 1.913 27,701
07/07/2014 1.97 2.0199 1.9001 2 24,428
07/03/2014 2.05 2.0999 1.95 1.99 100,412
07/02/2014 1.923 2.05 1.873 2.0499 248,415
07/01/2014 1.86 1.93 1.86 1.91 5,554
06/30/2014 1.8801 1.96 1.86 1.8707 89,587
06/27/2014 1.95 1.98 1.86 1.86 76,392
06/26/2014 1.99 1.99 1.93 1.94 66,145
06/25/2014 2 2 1.94 1.94 23,322
06/24/2014 1.98 1.98 1.93 1.94 36,746
06/23/2014 1.99 2 1.9 1.96 183,389
06/20/2014 1.91 2 1.88 1.95 654,939
06/19/2014 2.3 2.65 2.13 2.17 139,807
06/18/2014 2.65 2.65 2.1501 2.3403 221,417
06/17/2014 2.78 2.78 2.66 2.75 2,511
06/16/2014 2.93 2.93 2.8399 2.8399 1,373
06/13/2014 2.93 2.93 2.93 2.93 00
06/12/2014 2.93 2.93 2.93 2.93 00
06/11/2014 2.93 2.93 2.91 2.93 3,498
06/10/2014 2.86 2.99 2.6 2.77 42,573
06/09/2014 2.83 2.92 2.81 2.91 14,420
06/06/2014 3.0093 3.0093 2.941 3.001 1,394
06/05/2014 2.956 2.956 2.956 2.956 00
06/04/2014 2.94 2.956 2.94 2.956 3,472
06/03/2014 2.94 2.9925 2.93 2.9925 600
06/02/2014 2.95 3.029 2.95 2.95 2,699
05/30/2014 2.95 2.95 2.95 2.95 00
05/29/2014 3.03 3.03 2.95 2.95 1,094
05/28/2014 3.03 3.03 3.03 3.03 444
05/27/2014 3.01 3.09 2.91 2.92 4,634
05/23/2014 3.04 3.12 2.91 3 2,070
05/22/2014 2.953 3.13 2.95 3.11 1,602
05/21/2014 2.97 3.119 2.97 3.119 1,650
05/20/2014 2.98 3.05 2.98 3.0101 4,952
05/19/2014 3.1 3.1 2.941 3.0999 6,321
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.

Research Brokers before you trade

Want to trade FX?