CLVS

Historical Stock Prices

$37.68
*  
0.67
1.81%
Get CLVS Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading CLVS 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: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
07/25/2014 36.68 37.77 36.5 37.68 274,618
07/24/2014 36.9 37.11 36.02 37.01 693,905
07/23/2014 36.69 37.3 35.915 36.85 855,846
07/22/2014 37.46 37.57 36.25 36.36 464,560
07/21/2014 37.4 37.7 36.6901 37.39 479,018
07/18/2014 36.39 37.85 35.92 37.63 668,451
07/17/2014 37.21 37.38 35.86 36.44 971,689
07/16/2014 38.9 39.11 36.768 37.3 1,077,463
07/15/2014 39.55 40.98 38.25 38.65 891,523
07/14/2014 38.96 40.22 37.85 39.67 467,714
07/11/2014 38.35 38.77 37.36 38.68 393,694
07/10/2014 37.47 38.58 36.62 38.43 577,520
07/09/2014 38.21 39.15 37.1656 38.3 625,402
07/08/2014 40.6 40.65 37.82 37.922 758,073
07/07/2014 42.5 42.7 40.4 40.65 587,004
07/03/2014 41.77 42.89 41.41 42.77 351,323
07/02/2014 41.55 42.83 41.11 41.5 573,503
07/01/2014 41.93 42.89 41.04 41.49 888,922
06/30/2014 42.29 42.8 41.09 41.41 554,525
06/27/2014 41.21 42.825 41.16 42.53 1,191,746
06/26/2014 41.65 42.48 41.24 41.56 380,070
06/25/2014 40.76 42.24 40.65 42 425,717
06/24/2014 41.16 42.67 40.76 41.21 518,569
06/23/2014 41.75 43.11 41.01 41.1 479,571
06/20/2014 42.71 42.99 40.88 41.57 1,024,008
06/19/2014 43.29 43.31 42.02 42.42 420,075
06/18/2014 44.04 44.7 42.71 42.94 715,033
06/17/2014 44 44.74 43.08 43.79 825,362
06/16/2014 45.14 45.8425 43.6 43.86 910,375
06/13/2014 44.69 45.94 43.61 45.29 656,468
06/12/2014 43.34 45.04 42.83 44.52 763,521
06/11/2014 43.74 45.15 43.28 43.8 964,766
06/10/2014 41.39 45.7 41.11 44.74 1,881,469
06/09/2014 39.92 41.75 39.58 41.66 969,002
06/06/2014 40.95 41.62 39.58 39.92 922,373
06/05/2014 39.65 41.75 39.12 40.77 2,824,852
06/04/2014 38.23 38.82 36.11 38.4 3,103,023
06/03/2014 41.85 43.4 38.22 38.23 5,388,883
06/02/2014 48.15 48.41 45.0301 47.75 2,052,091
05/30/2014 52.84 52.9799 50.87 51.21 809,011
05/29/2014 49.15 53.28 49.14 51.55 1,137,783
05/28/2014 51.37 52.54 48.8201 48.98 1,119,899
05/27/2014 58.59 58.72 50.51 51.78 2,443,467
05/23/2014 57.54 59.09 56.53 57 512,528
05/22/2014 54.86 58.5 54.75 57.91 470,936
05/21/2014 57.15 57.94 54.4 54.68 575,908
05/20/2014 60.21 61.7 55.64 56.88 1,128,148
05/19/2014 55.56 57.58 55.03 56.77 377,614
05/16/2014 58.06 59.32 54.53 55.96 782,632
05/15/2014 55.11 60.5 55.1 59.25 1,965,150
05/14/2014 51.26 54.34 50.48 51.09 827,290
05/13/2014 51.16 53.08 50.94 51.45 777,225
05/12/2014 48.25 51.92 48.24 51.2 665,444
05/09/2014 49.3 50.39 46.42 47.83 1,049,652
05/08/2014 51 51.5 49.14 49.32 695,027
05/07/2014 51.91 52.28 50.25 50.89 575,606
05/06/2014 53.45 53.87 51.05 52.07 728,760
05/05/2014 52.75 54.44 51.92 53.77 506,434
05/02/2014 55.03 55.3 52.59 53.34 399,611
05/01/2014 53.81 55.91 52.62 54.54 759,552
04/30/2014 53.71 55.32 52.1 54.07 598,597
04/29/2014 50.87 53.54 50.86 53.15 850,641
04/28/2014 51.95 52.85 49.62 51.81 573,816
04/25/2014 54.47 54.47 50.26 51.5 592,195
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?