CollabRx, Inc. Historical Stock Prices

CLRX 
$1.91
*  
0.008
0.42%
Get CLRX Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading CLRX now
Exchange: NASDAQ
Industry: Technology
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 for next time

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

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.95  1.95  1.86  1.91 7,150
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
05/16/2014 3.1417 3.1417 3.1417 3.1417 233
05/15/2014 3.19 3.19 3.18 3.18 630
05/14/2014 3.18 3.1999 3.18 3.18 2,068
05/13/2014 3.001 3.19 3.001 3.14 2,860
05/12/2014 3.08 3.1974 3.05 3.05 8,520
05/09/2014 2.94 2.94 2.94 2.94 174
05/08/2014 3.04 3.04 2.9201 2.97 4,324
05/07/2014 3.09 3.13 3.03 3.03 6,040
05/06/2014 3.26 3.26 3.23 3.23 971
05/05/2014 3.25 3.25 3.0823 3.16 1,534
05/02/2014 3.01 3.17 3.01 3.17 8,281
05/01/2014 3.04 3.15 2.99 3.05 7,565
04/30/2014 3.07 3.13 2.94 3.1 21,250
04/29/2014 2.85 3.09 2.79 3.09 57,039
04/28/2014 2.99 3 2.7801 2.83 37,714
04/25/2014 2.95 3.05 2.95 3 7,359
04/24/2014 3.09 3.1 3.07 3.07 4,383
04/23/2014 3.05 3.08 3.05 3.08 8,984
04/22/2014 3.24 3.24 3.03 3.06 27,339
04/21/2014 3.26 3.27 3.26 3.27 814
04/17/2014 3.07 3.36 3.07 3.3 1,820
04/16/2014 2.98 3.27 2.94 3.09 24,355
04/15/2014 3.01 3.03 2.92 2.99 15,944
04/14/2014 3.12 3.15 3 3 12,464
04/11/2014 3.15 3.1602 3.15 3.1601 2,228
04/10/2014 3.2 3.2 3.1499 3.1499 4,658
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?