CLVS

Clovis Oncology, Inc. Historical Stock Prices

$90.76
*  
0.23
0.25%
Get CLVS Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading CLVS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CLVS After Hours
 
 
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 21-FEB-2015 TO 21-MAY-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.
16:00  90.25  92.73  90.10  90.76 689,277
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
04/02/2015 71.12 71.73 69.13 69.52 388,000
04/01/2015 74.38 74.8 69.84 71.12 629,591
03/31/2015 74.67 75.81 74.14 74.23 273,024
03/30/2015 74.52 75.38 73.39 74.95 258,635
03/27/2015 72.34 74.28 71.52 73.445 326,150
03/26/2015 71.29 74.21 69.13 72.215 625,659
03/25/2015 75.7 76.44 70.51 72.01 746,831
03/24/2015 76.15 78.33 74.75 75.095 339,159
03/23/2015 78 78.28 74.03 75.9 532,723
03/20/2015 82 82.18 77.54 78.26 835,545
03/19/2015 80.85 82.11 80.69 81.43 395,138
03/18/2015 82.68 83.17 80.4694 80.92 508,584
03/17/2015 81.21 83.46 79.45 83.3 449,723
03/16/2015 78.24 82.29 77.78 81.78 656,179
03/13/2015 79.22 80.49 77.54 77.98 329,378
03/12/2015 78.95 79.8 75.3 79.28 364,893
03/11/2015 79 80.15 76.07 78.71 382,325
03/10/2015 77.5 80 76.51 78.87 336,403
03/09/2015 79.14 80.47 78.0201 78.69 457,085
03/06/2015 78.91 80.16 77.37 79.19 383,490
03/05/2015 77.84 80.38 77 79.66 891,685
03/04/2015 75.41 77.7 73.58 77.4 353,847
03/03/2015 78.25 78.878 74.24 75.55 562,744
03/02/2015 76.65 79.59 76.12 79.05 584,338
02/27/2015 77.15 78.36 75.06 76.46 406,695
02/26/2015 74.4 79.8 74 77.89 561,035
02/25/2015 73.44 76.99 71.91 76.55 507,081
02/24/2015 73.68 73.92 71.57 73.23 350,261
02/23/2015 73.95 75.41 72.825 73.71 350,942
*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?