Euro Tech Holdings Company Limited Historical Stock Prices

CLWT 
$3.43
*  
0.09
2.56%
Get CLWT Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading CLWT now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    CLWT 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 27-DEC-2014 TO 27-MAR-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  3.67  4.41  3.30  3.43 170,399
03/27/2015 2.846 3.85 2.61 3.52 111,525
03/26/2015 2.99 2.99 2.53 2.7 500
03/25/2015 2.683 2.683 2.683 2.683 00
03/24/2015 2.62 2.75 2.62 2.683 1,542
03/23/2015 2.83 2.83 2.74 2.75 2,069
03/20/2015 2.73 3.0128 2.68 2.85 2,271
03/19/2015 2.85 2.85 2.85 2.85 00
03/18/2015 2.85 2.85 2.85 2.85 00
03/17/2015 2.982 2.9928 2.85 2.85 1,000
03/16/2015 2.71 2.82 2.71 2.82 410
03/13/2015 2.89 2.89 2.89 2.89 00
03/12/2015 3.05 3.05 2.68 2.89 3,179
03/11/2015 2.97 2.97 2.97 2.97 00
03/10/2015 2.97 2.97 2.97 2.97 00
03/09/2015 3.115 3.115 2.68 2.97 978
03/06/2015 2.82 2.9899 2.62 2.65 4,231
03/05/2015 3.37 3.37 2.95 3.008 9,700
03/04/2015 3.05 3.0899 2.82 2.91 2,200
03/03/2015 3.04 3.04 2.75 2.77 2,481
03/02/2015 2.85 3.0599 2.81 2.85 1,860
02/27/2015 3.0547 3.0547 2.58 2.8 700
02/26/2015 3.07 3.07 2.65 2.85 2,954
02/25/2015 2.87 3.0899 2.87 3.0899 3,200
02/24/2015 2.82 3.0749 2.7501 2.85 8,725
02/23/2015 2.7599 2.7599 2.42 2.5123 2,100
02/20/2015 2.51 2.6 2.5 2.6 1,354
02/19/2015 2.745 2.745 2.51 2.59 1,850
02/18/2015 2.51 2.6618 2.51 2.53 1,296
02/17/2015 2.501 2.63 2.5 2.55 1,328
02/13/2015 2.5 2.79 2.5 2.69 1,200
02/12/2015 2.665 2.695 2.46 2.54 2,100
02/11/2015 2.7467 2.7467 2.42 2.45 600
02/10/2015 2.495 2.74 2.25 2.74 2,112
02/09/2015 2.5542 2.5542 2.13 2.41 720
02/06/2015 2.648 2.648 2.4 2.4 500
02/05/2015 2.7287 2.7287 2.52 2.6 5,071
02/04/2015 2.689 2.7799 2.5 2.675 1,371
02/03/2015 2.06 2.8399 2.06 2.8399 3,129
02/02/2015 2.35 2.4099 2.04 2.31 700
01/30/2015 2.415 2.415 2.31 2.31 1,390
01/29/2015 2.33 2.5599 2.31 2.31 1,100
01/28/2015 2.667 2.667 2.32 2.45 2,030
01/27/2015 2.35 2.6172 2.35 2.42 2,439
01/26/2015 2.404 2.47 2.3 2.44 1,100
01/23/2015 2.53 2.6 2.5 2.5 525
01/22/2015 2.27 2.71 2.15 2.59 6,160
01/21/2015 2.4 2.4 2.15 2.35 2,972
01/20/2015 2.25 2.38 2.04 2.38 1,021
01/16/2015 2.12 2.54 2.12 2.25 1,378
01/15/2015 2.33 2.33 2.3 2.3 400
01/14/2015 2.39 2.39 2.3 2.3 900
01/13/2015 2.42 2.45 2.38 2.39 1,872
01/12/2015 2.85 2.85 2.4 2.43 1,200
01/09/2015 2.38 2.38 2.38 2.38 00
01/08/2015 2.41 2.41 2.38 2.38 500
01/07/2015 2.42 2.42 2.42 2.42 100
01/06/2015 2.46 2.46 2.38 2.41 827
01/05/2015 2.46 2.53 2.46 2.52 900
01/02/2015 2.57 2.58 2.56 2.56 9,450
12/31/2014 2.57 2.6 2.56 2.5686 4,488
12/30/2014 2.62 2.62 2.56 2.56 6,825
12/29/2014 2.68 2.7945 2.65 2.65 1,170
*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?