CLSN

Historical Stock Prices

$2.6299
*  
0.1701
6.07%
Get CLSN Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading CLSN now
Exchange: NASDAQ
Industry: Health Care
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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 2.8 2.8 2.6 2.6299 165,727
05/21/2015 2.59 2.89 2.56 2.8 499,076
05/20/2015 2.69 2.69 2.6 2.6 85,492
05/19/2015 2.63 2.73 2.63 2.67 90,691
05/18/2015 2.58 2.67 2.58 2.65 79,214
05/15/2015 2.6 2.62 2.56 2.59 85,617
05/14/2015 2.49 2.62 2.49 2.57 92,743
05/13/2015 2.57 2.57 2.45 2.52 111,328
05/12/2015 2.47 2.59 2.47 2.5 116,482
05/11/2015 2.47 2.551 2.42 2.52 132,283
05/08/2015 2.5 2.51 2.46 2.47 39,057
05/07/2015 2.53 2.55 2.45 2.46 79,866
05/06/2015 2.54 2.5799 2.505 2.54 86,528
05/05/2015 2.65 2.65 2.5 2.5 253,406
05/04/2015 2.63 2.66 2.54 2.64 177,197
05/01/2015 2.72 2.74 2.6 2.63 202,854
04/30/2015 2.72 2.8 2.68 2.74 113,979
04/29/2015 2.75 2.7999 2.71 2.73 75,804
04/28/2015 2.75 2.75 2.66 2.68 154,662
04/27/2015 2.88 2.93 2.7 2.745 264,791
04/24/2015 2.95 2.96 2.853 2.9 136,045
04/23/2015 2.94 2.98 2.84 2.9 105,889
04/22/2015 2.89 3.01 2.89 2.92 200,060
04/21/2015 2.84 2.91 2.84 2.89 107,969
04/20/2015 2.93 3.06 2.82 2.86 218,378
04/17/2015 2.84 2.96 2.82 2.95 170,651
04/16/2015 3.15 3.17 2.89 2.94 758,073
04/15/2015 3.4 3.57 3.08 3.15 8,586,694
04/14/2015 2.56 2.66 2.52 2.6572 61,998
04/13/2015 2.54 2.63 2.54 2.58 64,354
04/10/2015 2.5 2.6 2.45 2.6 60,452
04/09/2015 2.5695 2.5695 2.47 2.52 39,116
04/08/2015 2.65 2.65 2.44 2.57 115,730
04/07/2015 2.62 2.623 2.51 2.5699 80,693
04/06/2015 2.7 2.7 2.55 2.61 45,895
04/02/2015 2.7 2.7065 2.58 2.7 82,996
04/01/2015 2.65 2.66 2.6 2.66 11,039
03/31/2015 2.64 2.67 2.59 2.67 43,075
03/30/2015 2.74 2.7499 2.6 2.68 33,946
03/27/2015 2.7 2.7399 2.66 2.69 33,204
03/26/2015 2.65 2.69 2.51 2.66 54,776
03/25/2015 2.72 2.77 2.67 2.67 110,336
03/24/2015 2.65 2.78 2.62 2.68 79,016
03/23/2015 2.6 2.67 2.5652 2.65 25,351
03/20/2015 2.69 2.74 2.58 2.58 84,629
03/19/2015 2.54 2.68 2.54 2.65 103,445
03/18/2015 2.46 2.55 2.4 2.55 84,111
03/17/2015 2.47 2.52 2.4 2.45 103,265
03/16/2015 2.62 2.69 2.48 2.49 103,261
03/13/2015 2.7 2.77 2.62 2.64 158,932
03/12/2015 2.85 2.93 2.66 2.66 130,262
03/11/2015 2.79 2.9299 2.65 2.9 166,154
03/10/2015 2.83 2.83 2.7 2.76 40,720
03/09/2015 2.84 2.85 2.75 2.82 49,982
03/06/2015 2.88 2.89 2.79 2.82 77,423
03/05/2015 2.8 2.8797 2.7948 2.87 56,167
03/04/2015 2.73 2.8 2.66 2.78 49,572
03/03/2015 2.8 2.82 2.63 2.76 96,302
03/02/2015 2.86 2.89 2.76 2.81 169,313
02/27/2015 2.95 2.96 2.88 2.89 90,709
02/26/2015 3.02 3.02 2.92 2.94 110,231
02/25/2015 2.99 3.08 2.92 2.98 171,491
02/24/2015 3 3.2 2.95 2.95 239,481
02/23/2015 3.18 3.3 3.02 3.06 482,013
*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?