CLSN

Historical Stock Prices

$2.59
*  
0.05
1.97%
Get CLSN Alerts
*Delayed - data as of Oct. 24, 2014  -  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 for next time

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

Results for: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 2.53 2.6 2.4601 2.59 36,456
10/23/2014 2.52 2.58 2.43 2.54 99,520
10/22/2014 2.6 2.7 2.52 2.54 34,992
10/21/2014 2.63 2.64 2.6 2.625 17,288
10/20/2014 2.56 2.63 2.45 2.6 49,494
10/17/2014 2.6 2.68 2.51 2.55 91,898
10/16/2014 2.5 2.65 2.5 2.61 55,761
10/15/2014 2.48 2.6 2.38 2.551 92,828
10/14/2014 2.55 2.6 2.4901 2.53 42,926
10/13/2014 2.61 2.66 2.48 2.55 76,316
10/10/2014 2.6 2.74 2.54 2.59 183,984
10/09/2014 2.77 2.83 2.6 2.63 100,659
10/08/2014 2.8 2.83 2.66 2.8 56,493
10/07/2014 2.81 2.8899 2.71 2.76 115,629
10/06/2014 2.89 2.96 2.75 2.82 70,763
10/03/2014 2.92 2.99 2.83 2.91 47,560
10/02/2014 2.85 2.99 2.8216 2.92 86,543
10/01/2014 2.92 2.98 2.77 2.83 122,821
09/30/2014 3.01 3.01 2.9201 2.96 37,754
09/29/2014 2.97 3.01 2.9271 2.98 42,054
09/26/2014 2.99 3 2.93 2.97 54,155
09/25/2014 2.95 3 2.91 3 52,616
09/24/2014 2.93 3.02 2.9001 2.93 49,113
09/23/2014 2.92 2.95 2.91 2.93 80,027
09/22/2014 3 3.05 2.9301 2.95 98,784
09/19/2014 3.07 3.09 3 3.03 63,267
09/18/2014 3.05 3.1 3.05 3.08 77,102
09/17/2014 3.01 3.14 3 3.08 48,091
09/16/2014 3.07 3.1 3.02 3.03 61,882
09/15/2014 3.22 3.22 3.06 3.06 157,120
09/12/2014 3.29 3.3 3.2 3.2 50,664
09/11/2014 3.22 3.27 3.22 3.23 44,341
09/10/2014 3.24 3.3 3.19 3.21 29,830
09/09/2014 3.29 3.3 3.2 3.26 47,722
09/08/2014 3.27 3.341 3.26 3.28 33,342
09/05/2014 3.31 3.32 3.23 3.25 45,059
09/04/2014 3.32 3.4 3.28 3.31 123,481
09/03/2014 3.25 3.35 3.2 3.3 87,673
09/02/2014 3.25 3.3 3.23 3.25 36,312
08/29/2014 3.23 3.28 3.2 3.25 27,780
08/28/2014 3.23 3.3 3.16 3.23 78,111
08/27/2014 3.16 3.25 3.16 3.24 66,397
08/26/2014 3.16 3.19 3.1201 3.17 66,579
08/25/2014 3.18 3.21 3.1701 3.18 54,420
08/22/2014 3.19 3.19 3.09 3.16 44,003
08/21/2014 3.14 3.16 3.1 3.14 62,084
08/20/2014 3.2 3.25 3.11 3.12 63,937
08/19/2014 3.12 3.23 3.12 3.2 59,469
08/18/2014 3.12 3.15 3.05 3.13 123,685
08/15/2014 3.2 3.2 3.02 3.12 263,020
08/14/2014 3.24 3.24 3.16 3.2 66,704
08/13/2014 3.24 3.29 3.17 3.2 39,719
08/12/2014 3.27 3.28 3.2 3.21 39,852
08/11/2014 3.23 3.28 3.18 3.26 36,742
08/08/2014 3.17 3.3 3.13 3.21 71,135
08/07/2014 3.2 3.35 3.2 3.2 94,141
08/06/2014 3.28 3.29 3.18 3.18 101,298
08/05/2014 3.2 3.31 3.18 3.28 76,706
08/04/2014 3.258 3.27 3.18 3.215 96,384
08/01/2014 3.37 3.3799 3.22 3.25 133,077
07/31/2014 3.46 3.495 3.36 3.4 118,235
07/30/2014 3.43 3.5 3.422 3.46 76,296
07/29/2014 3.45 3.51 3.4 3.44 95,524
07/28/2014 3.59 3.59 3.43 3.47 288,821
07/25/2014 3.4 3.43 3.28 3.39 187,381
07/24/2014 3.6 3.73 3.35 3.4 1,154,958
07/23/2014 3.16 3.35 3.08 3.23 354,428
07/22/2014 3 3.14 2.96 3.123 135,243
07/21/2014 3.02 3.07 2.95 3.01 81,040
07/18/2014 2.98 3.09 2.98 3.01 82,445
07/17/2014 3.03 3.0699 2.99 3.005 193,887
07/16/2014 3.12 3.13 3.03 3.03 131,969
07/15/2014 3.16 3.19 3.11 3.13 63,859
07/14/2014 3.16 3.19 3.13 3.14 90,232
07/11/2014 3.02 3.15 3.02 3.12 91,112
07/10/2014 3.16 3.17 3.02 3.05 224,652
07/09/2014 3.17 3.25 3.13 3.2 117,439
07/08/2014 3.26 3.28 3.15 3.16 116,976
07/07/2014 3.34 3.36 3.26 3.28 131,337
07/03/2014 3.36 3.38 3.33 3.34 35,027
07/02/2014 3.38 3.4 3.36 3.38 73,025
07/01/2014 3.43 3.45 3.36 3.36 137,595
06/30/2014 3.49 3.5001 3.36 3.47 163,753
06/27/2014 3.41 3.5 3.41 3.49 99,168
06/26/2014 3.3 3.47 3.299 3.42 148,452
06/25/2014 3.39 3.5 3.31 3.32 175,384
06/24/2014 3.48 3.55 3.43 3.43 88,725
06/23/2014 3.52 3.55 3.422 3.49 59,231
06/20/2014 3.48 3.5299 3.43 3.5 63,242
06/19/2014 3.53 3.55 3.4 3.48 157,932
06/18/2014 3.53 3.55 3.36 3.53 151,082
06/17/2014 3.45 3.63 3.4376 3.5 372,181
06/16/2014 3.35 3.56 3.32 3.44 309,768
06/13/2014 3.21 3.34 3.21 3.33 123,088
06/12/2014 3.2 3.25 3.18 3.23 135,015
06/11/2014 3.1001 3.26 3.1001 3.18 304,504
06/10/2014 3.3 3.38 3.1 3.16 425,470
06/09/2014 3.03 3.09 3.03 3.07 143,956
06/06/2014 3.06 3.1477 3.01 3.06 121,437
06/05/2014 3.1 3.11 3.01 3.07 127,194
06/04/2014 3.08 3.12 3.04 3.06 53,485
06/03/2014 3.13 3.1301 3.01 3.07 130,842
06/02/2014 3.22 3.22 3.06 3.12 104,988
05/30/2014 3.25 3.3 3.205 3.24 67,269
05/29/2014 3.09 3.24 3.071 3.23 120,843
05/28/2014 3.01 3.13 3.01 3.1 78,302
05/27/2014 3.05 3.15 3.01 3.03 175,276
05/23/2014 3.12 3.16 3.01 3.0562 139,447
05/22/2014 3.1 3.25 3.08 3.125 102,901
05/21/2014 3.16 3.47 3.13 3.14 252,297
05/20/2014 3.07 3.14 3.07 3.09 58,328
05/19/2014 3.12 3.14 3.06 3.1 58,363
05/16/2014 3.06 3.15 3 3.08 90,611
05/15/2014 3.09 3.18 3.06 3.12 51,977
05/14/2014 3.12 3.2 3.081 3.13 40,772
05/13/2014 3.17 3.22 3.11 3.15 81,110
05/12/2014 3.1 3.21 3.09 3.2 59,682
05/09/2014 3.02 3.14 3.02 3.08 67,657
05/08/2014 3.1 3.26 3.03 3.03 109,647
05/07/2014 3.34 3.34 3.16 3.19 134,895
05/06/2014 3.37 3.4 3.3168 3.33 68,111
05/05/2014 3.38 3.4 3.3502 3.39 46,876
05/02/2014 3.34 3.438 3.31 3.38 124,638
05/01/2014 3.32 3.39 3.3 3.36 50,365
04/30/2014 3.29 3.35 3.22 3.32 82,719
04/29/2014 3.26 3.35 3.23 3.29 100,619
04/28/2014 3.38 3.45 3.24 3.27 81,174
04/25/2014 3.35 3.43 3.3 3.35 125,136
04/24/2014 3.51 3.5499 3.36 3.39 243,944
04/23/2014 3.39 3.46 3.381 3.44 99,043
04/22/2014 3.32 3.48 3.27 3.41 257,673
04/21/2014 3.24 3.334 3.23 3.32 101,709
04/17/2014 3.17 3.2899 3.03 3.27 161,271
04/16/2014 3.03 3.18 3.03 3.13 99,831
04/15/2014 3.07 3.15 2.82 3.03 350,752
04/14/2014 3.11 3.21 3.031 3.09 225,259
04/11/2014 3.28 3.28 3.07 3.1 307,504
04/10/2014 3.3 3.37 3.25 3.29 82,126
04/09/2014 3.2 3.34 3.2 3.31 151,153
04/08/2014 3.27 3.3 3.15 3.175 240,987
04/07/2014 3.34 3.3697 3.15 3.24 544,700
04/04/2014 3.52 3.52 3.34 3.38 380,764
04/03/2014 3.53 3.55 3.41 3.5 136,230
04/02/2014 3.475 3.57 3.36 3.52 241,155
04/01/2014 3.36 3.47 3.35 3.47 225,860
03/31/2014 3.4 3.4 3.31 3.37 326,736
03/28/2014 3.43 3.49 3.4 3.42 161,017
03/27/2014 3.4 3.52 3.36 3.46 332,183
03/26/2014 3.57 3.59 3.38 3.39 514,411
03/25/2014 3.63 3.6402 3.5 3.53 355,600
03/24/2014 3.71 3.73 3.55 3.65 352,065
03/21/2014 3.76 3.79 3.66 3.72 459,240
03/20/2014 3.78 3.8 3.725 3.75 158,471
03/19/2014 3.72 3.86 3.72 3.76 222,156
03/18/2014 3.83 3.86 3.71 3.71 429,261
03/17/2014 3.97 3.98 3.85 3.86 242,808
03/14/2014 3.91 3.95 3.8 3.92 437,964
03/13/2014 3.95 3.96 3.79 3.83 349,865
03/12/2014 3.92 3.96 3.79 3.94 329,652
03/11/2014 4.01 4.01 3.87 3.9 220,280
03/10/2014 3.98 4 3.92 3.99 262,553
03/07/2014 3.97 4.01 3.86 3.97 413,640
03/06/2014 3.9 4.03 3.9 3.95 798,905
03/05/2014 3.85 3.88 3.83 3.87 232,433
03/04/2014 3.85 3.86 3.7801 3.83 273,739
03/03/2014 3.7 3.86 3.6801 3.8 457,038
02/28/2014 3.91 3.96 3.71 3.73 1,214,019
02/27/2014 3.68 3.73 3.67 3.7 513,474
02/26/2014 3.71 3.7899 3.66 3.72 297,662
02/25/2014 3.8 3.8 3.65 3.74 457,110
02/24/2014 3.83 3.92 3.75 3.75 1,558,736
02/21/2014 3.62 3.67 3.5701 3.62 121,961
02/20/2014 3.67 3.67 3.572 3.63 374,777
02/19/2014 3.77 3.77 3.62 3.64 435,565
02/18/2014 3.74 3.82 3.7 3.74 273,588
02/14/2014 3.77 3.82 3.73 3.76 338,832
02/13/2014 3.67 3.75 3.6301 3.73 205,053
02/12/2014 3.65 3.72 3.64 3.67 103,264
02/11/2014 3.73 3.78 3.65 3.66 195,486
02/10/2014 3.69 3.75 3.6 3.74 230,587
02/07/2014 3.67 3.7 3.61 3.66 132,600
02/06/2014 3.72 3.74 3.5926 3.64 265,258
02/05/2014 3.54 3.69 3.48 3.68 632,526
02/04/2014 3.59 3.65 3.54 3.54 430,474
02/03/2014 3.7 3.74 3.57 3.59 459,039
01/31/2014 3.75 3.77 3.69 3.71 326,662
01/30/2014 3.8 3.86 3.75 3.76 323,254
01/29/2014 3.76 3.85 3.7 3.81 313,368
01/28/2014 3.79 3.82 3.66 3.76 393,646
01/27/2014 4 4.028 3.65 3.76 1,948,391
01/24/2014 3.9 3.9 3.75 3.83 467,706
01/23/2014 3.83 3.91 3.76 3.91 515,351
01/22/2014 3.88 3.9 3.8 3.85 211,594
01/21/2014 3.96 3.98 3.78 3.86 577,043
01/17/2014 3.98 3.98 3.9 3.96 478,478
01/16/2014 4 4.05 3.89 3.99 798,851
01/15/2014 4.09 4.1 3.98 4 1,271,498
01/14/2014 4.25 4.25 4.02 4.1 507,728
01/13/2014 4.69 4.73 4.15 4.24 765,099
01/10/2014 4.36 4.74 4.22 4.57 1,201,067
01/09/2014 4.16 4.18 4.01 4.05 206,218
01/08/2014 3.98 4.22 3.97 4.16 638,640
01/07/2014 3.98 3.99 3.9 3.98 182,953
01/06/2014 3.94 3.9988 3.86 3.93 226,432
01/03/2014 4.06 4.1 3.91 3.95 224,157
01/02/2014 3.86 4.08 3.82 4.06 450,909
12/31/2013 3.83 3.9 3.81 3.89 382,483
12/30/2013 3.86 3.9 3.83 3.85 320,903
12/27/2013 3.96 3.96 3.81 3.89 135,811
12/26/2013 3.83 3.97 3.83 3.95 310,407
12/24/2013 3.81 3.86 3.7801 3.85 112,136
12/23/2013 3.9 3.92 3.77 3.82 251,376
12/20/2013 3.65 3.92 3.65 3.92 405,369
12/19/2013 3.74 3.77 3.62 3.67 173,801
12/18/2013 3.82 3.82 3.65 3.77 407,332
12/17/2013 3.89 3.9 3.8001 3.82 166,712
12/16/2013 4.01 4.06 3.82 3.93 520,367
12/13/2013 4.1 4.59 4 4.01 3,751,590
12/12/2013 3.69 3.69 3.56 3.57 246,306
12/11/2013 3.8 3.83 3.7 3.71 105,454
12/10/2013 3.72 3.83 3.68 3.8 228,690
12/09/2013 3.84 3.84 3.7 3.75 194,600
12/06/2013 3.85 3.85 3.69 3.85 207,983
12/05/2013 3.89 3.89 3.8 3.83 135,848
12/04/2013 3.96 3.96 3.8 3.92 185,143
12/03/2013 4 4.02 3.86 3.96 210,289
12/02/2013 3.83 4.1 3.73 4.1 255,234
11/29/2013 3.78 3.929 3.74 3.84 150,957
11/27/2013 4.01 4.0199 3.7 3.73 525,137
11/26/2013 3.66 4.05 3.6318 3.93 1,047,116
11/25/2013 3.65 3.66 3.5 3.55 172,447
11/22/2013 3.64 3.7276 3.5 3.59 149,999
11/21/2013 3.64 3.7092 3.62 3.63 141,649
11/20/2013 3.61 3.79 3.6 3.6 229,583
11/19/2013 3.63 3.75 3.55 3.62 274,075
11/18/2013 3.87 3.87 3.58 3.66 366,399
11/15/2013 3.78 3.95 3.7 3.88 317,174
11/14/2013 3.83 3.96 3.77 3.77 254,157
11/13/2013 3.87 3.929 3.7801 3.85 210,756
11/12/2013 4.02 4.22 3.83 3.89 373,619
11/11/2013 4 4.0577 3.9 3.94 349,929
11/08/2013 3.95 4.05 3.91 3.985 283,095
11/07/2013 4.06 4.14 3.84 4.05 451,492
11/06/2013 4.11 4.19 4.02 4.06 314,954
11/05/2013 4.05 4.33 4.04 4.11 338,769
11/04/2013 4.26 4.2899 4.1 4.12 308,726
11/01/2013 3.98 4.49 3.96 4.29 1,253,768
10/31/2013 4.45 4.465 3.92 4.02 1,056,891
10/30/2013 5.18 5.2 4.5 4.53 847,090
10/29/2013 4.77 5.5 4.28 5.14 2,113,139
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?