Home > Quotes > CLVS > Historical Prices
CLVS

Clovis Oncology, Inc. Historical Stock Prices

$35.45
*  
0.17
  negative  
0.48%
Get CLVS Alerts
*Delayed - data as of May 21, 2013 14:35 ET 
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    CLVS Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
14:35  35.54  36.11  35.32  35.45 52,419
05/20/2013 36.9 37.19 35.35 35.62 101,945
05/17/2013 36.72 38.14 36.11 36.91 661,736
05/16/2013 37.28 37.28 35 36.73 693,256
05/15/2013 39.74 39.88 36.65 37.33 195,864
05/14/2013 38.09 40.27 37.904 39.78 149,587
05/13/2013 36.61 38.08 36.5475 37.98 176,792
05/10/2013 37.27 37.27 35.7 36.51 131,331
05/09/2013 37.47 37.6 36.3 36.45 111,153
05/08/2013 33.47 37.2 32.98 37.11 495,682
05/07/2013 37.07 37.07 32.2201 33.01 535,820
05/06/2013 37.921 38.3281 37.5 38.03 95,968
05/03/2013 37.95 39.63 37.49 37.91 155,436
05/02/2013 37.21 37.48 37.05 37.38 80,351
05/01/2013 37.33 38.13 36.69 37 222,412
04/30/2013 37.66 37.835 37.1801 37.42 54,135
04/29/2013 37.5 38.3 37.451 37.49 136,399
04/26/2013 37.15 38.13 37.15 37.84 61,172
04/25/2013 37.22 38.12 36.51 37.25 54,969
04/24/2013 36.43 38.06 36.11 36.998 170,542
04/23/2013 33.16 36.63 32.69 36.58 315,626
04/22/2013 32.15 33 31.34 32.84 87,665
04/19/2013 31.93 32.24 31.7575 32 71,919
04/18/2013 30.92 32.31 30.43 31.99 176,259
04/17/2013 30.77 31.25 29.96 30.75 90,831
04/16/2013 30.31 31.4498 30.0801 31.08 105,897
04/15/2013 30.704 30.9 29.15 29.93 136,442
04/12/2013 30.979 31.05 30.01 30.93 45,408
04/11/2013 30.98 31.16 30.71 30.94 54,489
04/10/2013 30 31.18 29.97 30.92 201,647
04/09/2013 29.69 30.25 29.25 29.99 122,508
04/08/2013 29.05 29.57 28.59 29.53 68,675
04/05/2013 27.62 28.94 27.59 28.91 70,588
04/04/2013 28.29 28.29 27.3124 28.14 49,290
04/03/2013 28.75 28.96 27.77 28.18 75,331
04/02/2013 27.53 29.53 27.52 28.75 165,674
04/01/2013 28.58 28.79 27.17 27.36 76,929
03/28/2013 28.62 29 28.09 28.67 30,345
03/27/2013 28.24 28.56 28.24 28.51 15,749
03/26/2013 28.44 28.695 27.77 28.45 100,387
03/25/2013 28.18 28.36 27.91 28.18 52,524
03/22/2013 28.2 28.24 27.99 28.23 22,698
03/21/2013 27.54 28.02 27.15 27.96 58,444
03/20/2013 27.78 28.2 27.4001 27.75 39,206
03/19/2013 29 29.14 27.03 27.62 165,625
03/18/2013 27.75 29.15 27.52 28.95 92,759
03/15/2013 28.27 28.27 27.4 27.9 225,988
03/14/2013 28.45 29.2999 28.01 28.22 118,191
03/13/2013 27.66 28.5 27.35 28.35 12,015
03/12/2013 27.5 28.05 27.2701 27.55 86,023
03/11/2013 26.33 28.29 26.33 27.45 164,683
03/08/2013 25.68 26.22 25.37 26.05 118,895
03/07/2013 24.82 25.67 24.46 25.51 135,998
03/06/2013 24.7 25.08 24.18 24.74 291,787
03/05/2013 24 25.08 24 24.67 427,884
03/04/2013 21.84 25.9662 21.84 24.44 288,240
03/01/2013 18.75 21.92 18.75 21.81 421,102
02/28/2013 18.83 19.18 18.55 18.86 38,396
02/27/2013 18.72 19.1 18.72 18.92 42,510
02/26/2013 18.69 18.88 18.61 18.75 18,381
02/25/2013 19.05 19.278 18.58 18.62 38,393
02/22/2013 18.84 18.84 18.46 18.76 44,679
02/21/2013 18.48 19.98 18.15 18.65 79,638
02/20/2013 19.02 19.31 18.51 18.67 55,288
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.