Historical Stock Prices

(ETF)
CLYH 
$24.73
*  
0.1152
0.46%
Get CLYH Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading CLYH now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 24.74 24.74 24.73 24.73 2,625
01/12/2017 24.8799 24.88 24.8452 24.8452 2,021
01/11/2017 24.7999 24.7999 24.7797 24.7797 388
01/10/2017 24.77 24.77 24.77 24.77 00
01/09/2017 24.7329 24.77 24.7329 24.77 558
01/06/2017 24.81 24.81 24.8 24.8 245
01/05/2017 24.8199 24.82 24.7886 24.8099 9,204
01/04/2017 24.83 24.84 24.83 24.83 469
01/03/2017 24.69 24.7994 24.69 24.7994 700
12/30/2016 24.91 24.91 24.8899 24.89 4,626
12/29/2016 24.9 24.97 24.9 24.97 1,179
12/28/2016 24.835 24.835 24.835 24.835 00
12/27/2016 24.87 24.87 24.835 24.835 2,645
12/23/2016 24.97 24.97 24.97 24.97 228
12/22/2016 24.9399 24.965 24.9399 24.965 1,859
12/21/2016 24.77 24.77 24.77 24.77 00
12/20/2016 24.78 24.78 24.76 24.77 800
12/19/2016 24.8429 24.8429 24.8429 24.8429 182
12/16/2016 24.67 24.6796 24.67 24.6796 483
12/15/2016 24.5624 24.67 24.5624 24.67 423
12/14/2016 24.43 24.43 24.43 24.43 00
12/13/2016 24.43 24.43 24.43 24.43 00
12/12/2016 24.43 24.43 24.43 24.43 151
12/09/2016 24.37 24.37 24.37 24.37 3,495
12/08/2016 24.3599 24.3599 24.3599 24.3599 214
12/07/2016 24.22 24.22 24.22 24.22 00
12/06/2016 24.25 24.2595 24.16 24.22 500
12/05/2016 24.11 24.11 24.11 24.11 00
12/02/2016 24.11 24.11 24.11 24.11 00
12/01/2016 24.11 24.1837 24.07 24.11 5,056
11/30/2016 24.12 24.17 24.11 24.17 2,400
11/29/2016 24.12 24.19 24.07 24.07 2,123
11/28/2016 24.08 24.15 24.08 24.15 2,000
11/25/2016 24.15 24.15 24.15 24.15 00
11/23/2016 24.25 24.25 24.15 24.15 1,573
11/22/2016 24.25 24.25 24.07 24.13 2,757
11/21/2016 23.996 23.996 23.996 23.996 00
11/18/2016 23.9455 24.14 23.9455 23.996 3,596
11/17/2016 24.1745 24.1745 24.1745 24.1745 00
11/16/2016 24.1745 24.1745 24.1745 24.1745 208
11/15/2016 24.049 24.05 23.9 23.98 19,905
11/14/2016 23.7999 23.89 23.7999 23.87 1,800
11/11/2016 23.96 24.03 23.95 23.95 4,000
11/10/2016 24.0399 24.0399 24.0399 24.0399 00
11/09/2016 24.0399 24.0399 24.0399 24.0399 00
11/08/2016 23.92 24.0399 23.92 24.0399 3,700
11/07/2016 23.8886 23.8886 23.8886 23.8886 121
11/04/2016 23.97 24.08 23.97 24 2,400
11/03/2016 24.0299 24.0299 24.0299 24.0299 00
11/02/2016 23.94 24.0299 23.94 24.0299 8,950
11/01/2016 23.9 24 23.9 23.95 375
10/31/2016 23.86 23.86 23.86 23.86 00
10/28/2016 23.86 23.86 23.86 23.86 00
10/27/2016 23.87 23.9 23.86 23.86 400
10/26/2016 24.2044 24.2044 24.2044 24.2044 00
10/25/2016 24.27 24.27 24.2044 24.2044 319
10/24/2016 24.242 24.242 24.242 24.242 00
10/21/2016 24.294 24.294 24.242 24.242 1,897
10/20/2016 24.329 24.329 24.329 24.329 100
10/19/2016 24.16 24.18 24.16 24.18 2,885
10/18/2016 24.07 24.18 24.07 24.18 500
10/17/2016 24.07 24.1 24.07 24.1 9,400
10/14/2016 24 24.12 23.96 23.97 20,681
10/13/2016 24.15 24.269 24.1 24.23 53,800
*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?