Euro Tech Holdings Company Limited Historical Stock Prices

CLWT 
$4.1
*  
unch
 negative 
unch
Get CLWT Alerts
*Delayed - data as of Apr. 23, 2014 13:25 ET 
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    CLWT Real Time
 
 
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 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
13:25  4.03 N/A N/A  4.10 0
04/22/2014 4.03 4.1 3.95 4.1 1,900
04/21/2014 3.9001 4.17 3.9001 4.17 2,200
04/17/2014 4.13 4.1499 4.13 4.1499 400
04/16/2014 4.2114 4.2114 4.2114 4.2114 00
04/15/2014 4.05 4.2114 3.97 4.2114 6,620
04/14/2014 4.2 4.28 3.98 4.22 4,463
04/11/2014 4.259 4.259 4.259 4.259 00
04/10/2014 4.0601 4.259 4.0501 4.259 1,718
04/09/2014 3.9701 4.2767 3.9001 4.25 6,559
04/08/2014 4.03 4.1199 4.03 4.1199 2,913
04/07/2014 4.15 4.1899 3.8801 4.03 12,314
04/04/2014 4.28 4.4296 4.1 4.15 20,057
04/03/2014 4.4825 4.4825 4.3 4.3 7,812
04/02/2014 4.49 4.6499 4.43 4.51 3,640
04/01/2014 4.47 4.54 4.37 4.54 9,658
03/31/2014 4.71 4.71 4.45 4.6 5,548
03/28/2014 4.51 4.74 4.51 4.74 1,560
03/27/2014 4.78 4.78 4.47 4.49 13,068
03/26/2014 4.72 4.93 4.6601 4.77 2,573
03/25/2014 5.059 5.1 4.8 4.85 4,360
03/24/2014 4.86 5.0769 4.75 4.99 2,735
03/21/2014 5.14 5.3525 4.86 4.9926 15,851
03/20/2014 5.1999 5.36 5.1 5.1201 15,590
03/19/2014 5.14 5.2525 5.05 5.2 3,004
03/18/2014 4.85 5.14 4.8457 5.01 7,975
03/17/2014 4.79 4.89 4.6752 4.89 4,221
03/14/2014 4.82 4.89 4.63 4.79 1,449
03/13/2014 4.9 4.9 4.81 4.81 4,300
03/12/2014 4.9299 5.0387 4.68 4.75 15,432
03/11/2014 5.12 5.19 4.93 4.93 17,719
03/10/2014 5.39 5.39 4.9 5.2 27,375
03/07/2014 5.21 5.34 5.1501 5.225 7,543
03/06/2014 5.2404 5.3299 5.03 5.29 39,011
03/05/2014 5.4 5.41 5.24 5.24 9,524
03/04/2014 5.45 5.7 5.3 5.35 15,981
03/03/2014 5.47 5.5496 5.1 5.434 40,639
02/28/2014 5.89 6.02 5.221 5.47 63,550
02/27/2014 5.82 6.2399 5.8 5.96 73,279
02/26/2014 5.14 6.07 5.14 5.75 155,831
02/25/2014 5.2 5.58 5.0601 5.2 34,851
02/24/2014 5.48 5.48 5.05 5.19 19,127
02/21/2014 5.33 5.3301 5.2 5.309 10,750
02/20/2014 5.26 5.4782 5.11 5.355 31,665
02/19/2014 5.56 5.676 5.2 5.2906 46,333
02/18/2014 5.02 5.79 5.02 5.7 225,738
02/14/2014 5 5.1 4.83 5.06 25,136
02/13/2014 4.94 5.2 4.8 5.06 152,416
02/12/2014 4.53 4.87 4.501 4.86 15,583
02/11/2014 4.59 4.63 4.44 4.57 13,535
02/10/2014 4.7 4.7 4.45 4.55 8,210
02/07/2014 4.3101 4.5 4.3101 4.5 1,900
02/06/2014 4.59 4.74 4.42 4.42 9,564
02/05/2014 4.51 4.7399 4.2801 4.7399 6,739
02/04/2014 4.3701 4.57 4.34 4.5699 10,882
02/03/2014 4.72 4.72 4.37 4.39 15,430
01/31/2014 4.5 4.8599 4.5 4.6 11,640
01/30/2014 4.52 4.798 4.52 4.61 19,141
01/29/2014 4.32 5.03 4.25 4.65 205,559
01/28/2014 4.16 4.626 4.16 4.3001 25,531
01/27/2014 4.46 4.46 4.0301 4.0897 19,043
01/24/2014 4.3815 4.54 4.3815 4.51 1,335
01/23/2014 4.5 4.61 4.47 4.589 13,360
01/22/2014 4.8 4.8 4.65 4.65 2,216
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?