CLVS

Historical Stock Prices

$54.85
*  
1.37
 negative 
2.44%
Get CLVS Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 56.1 56.559 53.66 54.85 514,859
04/16/2014 56.75 57.39 54.91 56.22 610,773
04/15/2014 54.91 57.12 49.77 56.27 1,323,385
04/14/2014 58.03 58.2 52.89 54.92 829,256
04/11/2014 60.57 62.29 56.12 57.28 869,919
04/10/2014 66.01 66.425 60.5 61.56 1,006,920
04/09/2014 65.5 68.7 65.14 66.73 449,707
04/08/2014 64.49 66.65 63.5547 65.53 397,643
04/07/2014 64.37 66.72 62.681 64.61 486,124
04/04/2014 66.93 70.1 63.5 64.66 584,796
04/03/2014 71.05 71.27 65.75 66.4 474,941
04/02/2014 71.53 72.24 67.61 69.22 472,321
04/01/2014 69.47 72.475 68.37 71.03 566,583
03/31/2014 70.61 71.585 67.661 69.27 735,752
03/28/2014 80.13 80.25 68.56 70.33 1,887,278
03/27/2014 77.5 80.88 72.5 80.32 2,347,023
03/26/2014 75.15 80.735 74.06 77.5 959,769
03/25/2014 73.84 75.9 71.1901 73.87 400,357
03/24/2014 79.11 82.1899 72.5 73.52 847,939
03/21/2014 85.8 86.74 78.58 79.91 773,514
03/20/2014 86.38 87.23 84 85.8 170,948
03/19/2014 85.33 87.18 83.2901 86.76 261,700
03/18/2014 81.55 86.15 81.55 85.04 301,521
03/17/2014 82.17 84.3525 80.78 81.36 193,195
03/14/2014 80.9 82.59 80.05 81.4 186,676
03/13/2014 83.66 84.4365 80 81.48 242,207
03/12/2014 81.12 84.57 80.12 83.02 217,654
03/11/2014 83.46 85.05 81.1 81.87 173,007
03/10/2014 84 84.158 79.5 83.77 316,472
03/07/2014 86.15 86.46 81.05 83.83 408,492
03/06/2014 92.41 93.33 85.06 85.4 637,186
03/05/2014 87.99 88.99 86.69 88.97 457,805
03/04/2014 84.21 87.03 84.21 86.92 449,518
03/03/2014 78.78 85.287 76.79 83.49 737,074
02/28/2014 81.1 88.99 79.01 79.62 2,502,981
02/27/2014 78 79.23 76.6 78.38 442,581
02/26/2014 76.87 79.67 76.61 78.36 474,604
02/25/2014 76.88 77.3 75.15 76.9 253,766
02/24/2014 75.34 78.28 75.325 76.61 358,887
02/21/2014 73.51 76.3799 73.321 75.09 379,106
02/20/2014 72.48 73.5 71.0301 73.13 507,440
02/19/2014 70.65 75.419 70.65 72.41 691,767
02/18/2014 68.23 70.96 68.01 70.71 344,000
02/14/2014 69.17 70.66 67.45 67.63 209,346
02/13/2014 68.5 70.38 67.6642 69.15 553,492
02/12/2014 66.73 71.01 66.22 69.31 411,745
02/11/2014 67.59 68.0358 65.6 66.64 391,876
02/10/2014 65.7 68.12 65.55 67.33 337,798
02/07/2014 62.08 67.88 61.94 65.69 576,142
02/06/2014 62.48 65.27 62.48 63.53 276,319
02/05/2014 62.4 63 60.05 62.11 357,600
02/04/2014 63 64.58 62.46 63.16 357,528
02/03/2014 65.33 65.98 62.25 62.6 607,463
01/31/2014 65.57 66.44 64.1 65.03 488,131
01/30/2014 67.56 69.439 67.13 67.44 688,892
01/29/2014 64.51 67.82 63.36 67.55 1,155,120
01/28/2014 67.35 67.69 65.66 66.12 1,104,199
01/27/2014 69.47 69.49 63.46 65.38 462,808
01/24/2014 69.63 70.105 66.11 68.34 590,820
01/23/2014 71.28 71.28 68.93 70.25 740,093
01/22/2014 72.83 73.69 70.761 71.01 812,757
01/21/2014 75.16 75.358 72.35 72.9 595,565
01/17/2014 74.57 75.16 72.03 72.9 445,590
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 your brokers before you trade


Want to trade FX?