CLVS

Historical Stock Prices

$82.95
*  
2.93
3.41%
Get CLVS Alerts
*Delayed - data as of Jul. 2, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-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.
07/02/2015 85.93 85.93 82.22 82.94 522,851
07/01/2015 88.78 89.62 84.615 85.88 482,115
06/30/2015 85.38 88.01 83.33 87.88 534,425
06/29/2015 84.87 86.94 83.62 83.81 395,927
06/26/2015 86.52 87.49 84 86.02 365,471
06/25/2015 86.65 87.67 85.04 86.12 264,146
06/24/2015 88.28 88.6699 85.2201 85.89 553,995
06/23/2015 92.84 93.4 87.45 88.315 761,141
06/22/2015 92.75 93.39 90.22 93.19 537,455
06/19/2015 90.8 93.37 90.8 93.19 645,203
06/18/2015 89.29 91.4799 88.64 91.18 499,237
06/17/2015 85.8 89.7086 85.15 88.38 599,142
06/16/2015 84.98 86.34 84.4671 85.15 292,648
06/15/2015 83.5 85.46 82.02 84.91 446,287
06/12/2015 86.6 86.6 83.3 83.32 621,657
06/11/2015 86.92 87.744 85.6 87.15 314,792
06/10/2015 85.08 86.83 82.65 86.33 458,939
06/09/2015 84.98 86 83.54 85.59 391,560
06/08/2015 84.81 86.5 84.2 84.79 502,313
06/05/2015 83.5 86.77 83.2 85.98 701,811
06/04/2015 83.4 84.81 82.02 83.57 568,505
06/03/2015 83 85.38 83 84.42 1,226,281
06/02/2015 86.53 86.9 82.52 82.81 1,065,277
06/01/2015 85.8 91.25 83.51 87 2,391,584
05/29/2015 90.79 93.25 89.5 92.44 766,985
05/28/2015 93.1 93.44 89.55 90.6 636,984
05/27/2015 92.78 93.81 92.08 93.8 668,691
05/26/2015 90.52 92.98 90.5 92.21 808,086
05/22/2015 90.25 92.73 90.1 90.76 689,221
05/21/2015 91.88 92.83 90.02 90.53 438,964
05/20/2015 91.54 92.96 89.02 91.67 501,775
05/19/2015 93.36 93.36 90.68 91.18 497,267
05/18/2015 92.98 95.89 91.56 93.36 651,824
05/15/2015 97.31 98.24 91.18 92.74 2,213,635
05/14/2015 85.34 102.28 82.34 100.4 3,451,349
05/13/2015 86.44 86.892 83.72 86 618,066
05/12/2015 85.28 86.55 83.5 85.84 711,008
05/11/2015 82.78 86.64 82.41 86.58 737,991
05/08/2015 79.88 83.06 79.4199 82.87 737,019
05/07/2015 78.26 81 75.89 78.49 801,530
05/06/2015 80.36 82.32 78.34 79.91 634,636
05/05/2015 81.8 82.36 79.06 79.72 709,382
05/04/2015 81.84 85.91 81.24 81.96 785,590
05/01/2015 81.12 84.4999 80.39 82.09 664,820
04/30/2015 82.25 84.65 78.31 80.36 772,052
04/29/2015 83.02 85.3045 78.72 82.48 566,947
04/28/2015 84.02 86.19 79.29 83.11 649,210
04/27/2015 92.19 92.19 83.5 83.71 774,125
04/24/2015 90.2 92.5997 88.8687 92.03 676,240
04/23/2015 86.03 90.48 85.16 90.25 757,612
04/22/2015 86.88 87.685 83.25 85.04 826,626
04/21/2015 86.76 87.5 85.25 86.4 452,792
04/20/2015 87 87.128 84.19 85.92 629,922
04/17/2015 87.5 87.6 82.03 86.15 1,172,450
04/16/2015 92.34 94.8795 89.74 90.99 934,888
04/15/2015 87 93.8 86.03 92.85 1,152,614
04/14/2015 88 88.22 85.3 86.35 696,712
04/13/2015 84.5 89.98 84.02 87.49 2,815,826
04/10/2015 75.09 78.1605 74.85 77.4 404,774
04/09/2015 76.05 76.82 73.23 74.8 335,584
04/08/2015 74.54 76.26 73.51 76.2 526,856
04/07/2015 74.49 77.22 72.5 74.1 2,059,262
04/06/2015 69.13 70.79 68.4 68.64 391,806
*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?