Euro Tech Holdings Company Limited Historical Stock Prices

CLWT 
$3.715
*  
0.005
0.13%
Get CLWT Alerts
*Delayed - data as of Nov. 28, 2014 12:07 ET  -  Find a broker to begin trading CLWT now
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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
12:07  3.83  3.85  3.70  3.715 7,383
11/26/2014 3.38 3.9595 3.35 3.71 18,288
11/25/2014 3.67 3.67 3.4 3.4 400
11/24/2014 3.3 3.63 3.3 3.35 1,807
11/21/2014 3.36 3.36 3.36 3.36 300
11/20/2014 3.501 3.66 3.5 3.52 1,382
11/19/2014 3.5 3.5001 3.5 3.5001 389
11/18/2014 3.69 3.72 3.55 3.595 3,980
11/17/2014 3.73 3.73 3.73 3.73 00
11/14/2014 3.52 3.73 3.5 3.73 2,109
11/13/2014 3.67 3.72 3.41 3.44 6,659
11/12/2014 3.35 3.67 3.35 3.51 12,839
11/11/2014 3.192 3.28 3.16 3.28 3,188
11/10/2014 3.1657 3.1657 3.1657 3.1657 109
11/07/2014 3.2 3.21 3.15 3.2005 2,233
11/06/2014 3.2001 3.2001 3.1622 3.1622 2,963
11/05/2014 3.2001 3.2494 3.2 3.2 581
11/04/2014 3.419 3.419 3.419 3.419 00
11/03/2014 3.419 3.419 3.419 3.419 00
10/31/2014 3.4099 3.419 3.4099 3.419 1,500
10/30/2014 3.4399 3.4399 3.4399 3.4399 1,509
10/29/2014 3.2905 3.2905 3.2905 3.2905 00
10/28/2014 3.2801 3.31 3.28 3.2905 900
10/27/2014 3.35 3.35 3.29 3.29 289
10/24/2014 3.41 3.41 3.3 3.4035 591
10/23/2014 3.36 3.44 3.29 3.44 841
10/22/2014 3.3799 3.3799 3.36 3.36 1,700
10/21/2014 3.2901 3.3699 3.2901 3.3699 1,552
10/20/2014 3.3811 3.3811 3.25 3.2799 1,100
10/17/2014 3.3 3.3683 3.2 3.23 6,040
10/16/2014 3.39 3.39 3.39 3.39 163
10/15/2014 3.17 3.2899 3.15 3.16 3,212
10/14/2014 3.15 3.35 3.1205 3.35 2,990
10/13/2014 3.37 3.469 3.25 3.25 2,867
10/10/2014 3.4 3.4 3.37 3.37 491
10/09/2014 3.65 3.65 3.45 3.46 3,753
10/08/2014 3.83 3.83 3.65 3.72 3,776
10/07/2014 3.65 3.8063 3.65 3.8063 687
10/06/2014 3.8 3.8 3.62 3.76 5,763
10/03/2014 3.83 3.846 3.83 3.83 970
10/02/2014 3.83 3.92 3.69 3.83 9,250
10/01/2014 3.8 3.993 3.8 3.993 3,100
09/30/2014 3.99 3.99 3.99 3.99 00
09/29/2014 3.97 3.99 3.97 3.99 204
09/26/2014 3.9 4.1367 3.81 3.965 3,968
09/25/2014 4.07 4.07 3.76 3.88 2,400
09/24/2014 3.97 4.09 3.95 4.04 4,900
09/23/2014 4.12 4.2 3.9 3.996 13,629
09/22/2014 4.19 4.195 4.16 4.16 9,468
09/19/2014 4.28 4.312 4.21 4.312 4,820
09/18/2014 4.302 4.3104 4.28 4.28 2,590
09/17/2014 4.4 4.4 4.26 4.29 3,696
09/16/2014 4.24 4.38 4.24 4.38 1,940
09/15/2014 4.31 4.33 4.26 4.27 6,200
09/12/2014 4.32 4.428 4.32 4.3573 4,500
09/11/2014 4.57 4.61 4.33 4.33 15,507
09/10/2014 4.6 5.25 4.5 4.66 127,035
09/09/2014 4.26 4.58 4.26 4.56 9,126
09/08/2014 4.31 4.31 4.28 4.28 687
09/05/2014 4.45 4.46 4.2805 4.3094 8,120
09/04/2014 4.63 4.64 4.45 4.46 5,527
09/03/2014 4.48 4.67 4.45 4.67 2,500
09/02/2014 4.46 4.55 4.45 4.5365 5,708
08/29/2014 4.36 4.5699 4.36 4.5699 2,450
08/28/2014 4.35 4.55 4.35 4.55 2,120
08/27/2014 4.68 4.68 4.34 4.5591 8,525
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 Brokers before you trade

Want to trade FX?