Euro Tech Holdings Company Limited Common Stock Historical Stock Prices

CLWT 
$3.242
*  
0.058
1.76%
Get CLWT Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading CLWT now
Exchange: NASDAQ
Industry: Consumer Durables
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 27-JAN-2016 TO 27-APR-2016

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 3.01 3.299 3.01 3.242 1,701
04/27/2016 3.3 3.3 3.3 3.3 00
04/26/2016 3.3 3.3 3.3 3.3 00
04/25/2016 3.3 3.3 3.3 3.3 00
04/22/2016 3.3 3.3 3.3 3.3 00
04/21/2016 3.3 3.3 3.3 3.3 00
04/20/2016 3.3 3.3 3.3 3.3 00
04/19/2016 3.3 3.3 3.3 3.3 00
04/18/2016 3.04 3.34 3.04 3.3 3,963
04/15/2016 3.3 3.3 3.25 3.25 308
04/14/2016 3.37 3.37 3.37 3.37 00
04/13/2016 3.4 3.4 3.37 3.37 1,642
04/12/2016 3.02 3.4 3.02 3.3999 526
04/11/2016 3.39 3.39 3.39 3.39 00
04/08/2016 3.39 3.3905 3.13 3.39 1,360
04/07/2016 3.13 3.2328 3.13 3.2328 341
04/06/2016 3.1185 3.43 3.1185 3.43 2,745
04/05/2016 3.13 3.13 3.13 3.13 00
04/04/2016 3.13 3.13 3.13 3.13 00
04/01/2016 3.11 3.13 3.1085 3.13 4,055
03/31/2016 3.01 3.17 3.01 3.15 2,421
03/30/2016 3.499 3.499 3.36 3.36 232
03/29/2016 3.1185 3.3585 3.11 3.15 3,598
03/28/2016 3.08 3.11 3.08 3.1 402
03/24/2016 2.9 2.96 2.82 2.9201 1,180
03/23/2016 3.01 3.15 2.85 2.9219 1,032
03/22/2016 3.13 3.13 3.13 3.13 00
03/21/2016 3.32 3.32 2.89 3.13 4,301
03/18/2016 3.18 3.31 2.94 3.04 5,373
03/17/2016 3 3 3 3 00
03/16/2016 3 3 3 3 00
03/15/2016 2.82 3 2.82 3 385
03/14/2016 2.87 2.88 2.82 2.82 432
03/11/2016 2.96 2.96 2.96 2.96 00
03/10/2016 2.96 2.96 2.96 2.96 00
03/09/2016 2.96 2.96 2.96 2.96 00
03/08/2016 2.92 3.08 2.92 2.96 636
03/07/2016 3 3.17 3 3.077 3,202
03/04/2016 3.16 3.16 3.16 3.16 190
03/03/2016 3.15 3.15 3.15 3.15 00
03/02/2016 3.15 3.15 3.15 3.15 00
03/01/2016 3.15 3.15 3.15 3.15 00
02/29/2016 3.15 3.15 3.15 3.15 00
02/26/2016 3.21 3.21 3.15 3.15 506
02/25/2016 3.415 3.415 3.12 3.12 699
02/24/2016 3.5 3.5 3.5 3.5 217
02/23/2016 3.4885 3.4885 3.4885 3.4885 00
02/22/2016 3.46 3.4885 3.46 3.4885 510
02/19/2016 3.4 3.4 3.4 3.4 00
02/18/2016 3.4 3.4 3.4 3.4 00
02/17/2016 3.4 3.4 3.4 3.4 00
02/16/2016 3.4 3.4 3.4 3.4 00
02/12/2016 3.5 3.5 3.33 3.4 1,725
02/11/2016 3.33 3.33 3.33 3.33 583
02/10/2016 3.4015 3.4689 3.33 3.4689 1,381
02/09/2016 3.33 3.74 3.33 3.4 2,311
02/08/2016 3.3301 3.3301 3.3301 3.3301 00
02/05/2016 3.33 3.3301 3.33 3.3301 1,300
02/04/2016 3.2 3.2 3.2 3.2 00
02/03/2016 3.32 3.43 3.1 3.2 10,607
02/02/2016 3.62 3.62 3.18 3.35 4,871
02/01/2016 3.69 3.69 3.69 3.69 105
01/29/2016 3.665 3.8 3.6 3.6014 5,527
01/28/2016 3.71 3.71 3.3901 3.59 3,598
01/27/2016 3.32 3.869 3.32 3.4595 7,515
*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?