Euro Tech Holdings Company Limited Historical Stock Prices

CLWT 
$2.496
*  
unch
unch
Get CLWT Alerts
*Delayed - data as of Sep. 4, 2015 10:29 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 03-JUN-2015 TO 03-SEP-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.
10:29  2.41 N/A N/A  2.496 0
09/03/2015 2.496 2.496 2.496 2.496 00
09/02/2015 2.496 2.496 2.496 2.496 00
09/01/2015 2.5024 2.5024 2.496 2.496 313
08/31/2015 2.5 2.5 2.5 2.5 307
08/28/2015 2.5401 2.5401 2.5401 2.5401 00
08/27/2015 2.4415 2.5401 2.41 2.5401 318
08/26/2015 2.4 2.56 2.4 2.56 500
08/25/2015 2.5 2.5 2.5 2.5 258
08/24/2015 2.37 2.4 2.25 2.35 16,961
08/21/2015 2.5 2.5 2.5 2.5 00
08/20/2015 2.5 2.5 2.5 2.5 00
08/19/2015 2.4501 2.5 2.45 2.5 771
08/18/2015 2.55 2.5614 2.55 2.5501 3,100
08/17/2015 2.45 2.5554 2.45 2.5554 264
08/14/2015 2.45 2.6239 2.45 2.6239 1,221
08/13/2015 2.68 2.68 2.68 2.68 00
08/12/2015 2.68 2.68 2.68 2.68 00
08/11/2015 2.68 2.68 2.68 2.68 00
08/10/2015 2.58 2.68 2.57 2.68 2,343
08/07/2015 2.71 2.71 2.71 2.71 00
08/06/2015 2.71 2.71 2.71 2.71 00
08/05/2015 2.57 2.71 2.57 2.71 380
08/04/2015 2.7148 2.7148 2.7148 2.7148 00
08/03/2015 2.7148 2.7148 2.7148 2.7148 00
07/31/2015 2.7148 2.7148 2.7148 2.7148 202
07/30/2015 2.63 2.63 2.63 2.63 00
07/29/2015 2.6 2.7999 2.59 2.63 1,974
07/28/2015 2.66 2.66 2.66 2.66 00
07/27/2015 2.66 2.66 2.66 2.66 00
07/24/2015 2.8399 2.8399 2.528 2.66 744
07/23/2015 2.629 2.63 2.54 2.55 1,962
07/22/2015 2.65 2.6501 2.65 2.65 1,441
07/21/2015 2.85 2.85 2.6501 2.66 600
07/20/2015 2.85 2.85 2.5761 2.66 4,627
07/17/2015 2.66 2.838 2.51 2.78 6,223
07/16/2015 2.7 2.999 2.42 2.5805 94,378
07/15/2015 2.54 2.54 2.54 2.54 00
07/14/2015 2.54 2.54 2.54 2.54 00
07/13/2015 2.53 2.54 2.53 2.54 1,365
07/10/2015 2.546 2.61 2.49 2.49 1,000
07/09/2015 2.6 2.6 2.6 2.6 00
07/08/2015 2.6 2.6 2.6 2.6 00
07/07/2015 2.55 2.6 2.3201 2.6 10,402
07/06/2015 2.6 2.6 2.6 2.6 120
07/02/2015 2.7 2.7 2.56 2.56 1,143
07/01/2015 2.6 2.6 2.6 2.6 160
06/30/2015 2.64 2.73 2.61 2.72 1,078
06/29/2015 2.657 2.898 2.657 2.715 3,870
06/26/2015 2.63 2.63 2.63 2.63 143
06/25/2015 2.63 2.63 2.63 2.63 100
06/24/2015 2.65 2.65 2.65 2.65 204
06/23/2015 2.65 2.65 2.65 2.65 105
06/22/2015 2.63 2.65 2.62 2.65 1,205
06/19/2015 2.6623 2.75 2.6623 2.73 1,208
06/18/2015 2.75 2.75 2.75 2.75 00
06/17/2015 2.75 2.75 2.75 2.75 100
06/16/2015 2.71 2.82 2.71 2.82 1,205
06/15/2015 2.64 2.832 2.64 2.8 1,810
06/12/2015 2.75 2.75 2.65 2.73 4,172
06/11/2015 2.66 2.87 2.66 2.8334 7,405
06/10/2015 2.57 2.7099 2.57 2.64 4,857
06/09/2015 2.5464 2.5464 2.5464 2.5464 00
06/08/2015 2.5464 2.5464 2.5464 2.5464 00
06/05/2015 2.5464 2.5464 2.5464 2.5464 00
06/04/2015 2.561 2.561 2.5404 2.5464 903
06/03/2015 2.5699 2.5794 2.548 2.56 1,303
*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?