Historical Stock Prices

(ETF)
CLYH 
$24.13
*  
0.10
0.42%
Get CLYH Alerts
*Delayed - data as of Sep. 23, 2016  -  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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 24.04 24.13 24.04 24.13 200
09/22/2016 24.03 24.03 24.03 24.03 200
09/21/2016 23.99 23.99 23.9 23.94 3,993
09/20/2016 23.95 23.95 23.9176 23.9176 1,383
09/19/2016 23.88 23.88 23.88 23.88 00
09/16/2016 23.817 23.88 23.817 23.88 5,562
09/15/2016 23.805 23.805 23.805 23.805 00
09/14/2016 23.8108 23.83 23.783 23.805 3,993
09/13/2016 23.9099 23.9099 23.9099 23.9099 301
09/12/2016 23.839 24 23.839 23.925 13,953
09/09/2016 23.879 23.99 23.84 23.87 6,200
09/08/2016 23.9 23.91 23.88 23.88 700
09/07/2016 23.979 24.001 23.94 23.94 1,000
09/06/2016 24.0079 24.0079 23.9899 23.9899 501
09/02/2016 24.1 24.1 24.1 24.1 00
09/01/2016 24.039 24.1 24.039 24.1 3,804
08/31/2016 24.05 24.06 24.04 24.04 869
08/30/2016 24.1 24.1 24.1 24.1 1,608
08/29/2016 24.09 24.14 24.09 24.14 3,600
08/26/2016 24.02 24.07 24 24 3,200
08/25/2016 23.95 24.05 23.95 24.05 3,200
08/24/2016 24.1 24.1 24.1 24.1 00
08/23/2016 24.1 24.1 24.1 24.1 00
08/22/2016 24.1 24.1 24.1 24.1 00
08/19/2016 24.06 24.11 24.06 24.1 2,200
08/18/2016 24.15 24.15 24.15 24.15 00
08/17/2016 24.15 24.15 24.15 24.15 00
08/16/2016 24.15 24.15 24.14 24.15 762
08/15/2016 24.11 24.18 24.11 24.13 900
08/12/2016 24.0713 24.0713 24.0713 24.0713 00
08/11/2016 24.0713 24.0713 24.0713 24.0713 00
08/10/2016 24.0713 24.0713 24.0713 24.0713 00
08/09/2016 24.1199 24.1199 24.0713 24.0713 2,402
08/08/2016 24.0291 24.0291 24.0291 24.0291 00
08/05/2016 23.8999 24.0291 23.8999 24.0291 2,944
08/04/2016 23.853 23.853 23.853 23.853 00
08/03/2016 23.82 23.853 23.82 23.853 6,150
08/02/2016 24.26 24.26 24.26 24.26 00
08/01/2016 24.26 24.26 24.26 24.26 00
07/29/2016 24.26 24.26 24.26 24.26 00
07/28/2016 24.26 24.26 24.26 24.26 00
07/27/2016 24.26 24.26 24.26 24.26 00
07/26/2016 24.29 24.29 24.26 24.26 9,100
07/25/2016 24.1601 24.1601 24.1601 24.1601 00
07/22/2016 24.1601 24.1601 24.1601 24.1601 00
07/21/2016 24.1601 24.1601 24.1601 24.1601 00
07/20/2016 24.1601 24.1601 24.1601 24.1601 00
07/19/2016 24.1601 24.1601 24.1601 24.1601 00
07/18/2016 24.1601 24.1601 24.1601 24.1601 00
07/15/2016 24.1601 24.1601 24.1601 24.1601 100
07/14/2016 24.02 24.02 24.02 24.02 9,001
07/13/2016 24.02 24.02 24.02 24.02 00
07/12/2016 24.02 24.02 24.02 24.02 00
07/11/2016 24.02 24.02 24.02 24.02 00
07/08/2016 24.02 24.02 24.02 24.02 00
07/07/2016 24.02 24.02 24.02 24.02 00
07/06/2016 24.02 24.02 24.02 24.02 00
07/05/2016 24.02 24.02 24.02 24.02 00
07/01/2016 24.02 24.02 24.02 24.02 3,800
06/30/2016 23.68 23.68 23.68 23.68 104
06/29/2016 23.59 23.59 23.59 23.59 8,900
06/28/2016 23.73 23.73 23.73 23.73 00
06/27/2016 23.73 23.73 23.73 23.73 00
06/24/2016 23.9 23.9 23.72 23.73 1,364
06/23/2016 23.9 23.9 23.9 23.9 755
*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?