Quantcast

Historical Stock Prices

CLPR 
$10.49
*  
0.20
1.87%
Get CLPR Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading CLPR now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

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.
07/19/2019 10.64 10.75 10.461 10.49 12,701
07/18/2019 10.89 10.9 10.62 10.69 23,602
07/17/2019 10.87 11.04 10.87 10.93 14,707
07/16/2019 10.94 11.12 10.7 10.92 29,662
07/15/2019 11.35 11.43 10.86 10.99 26,852
07/12/2019 11.18 11.39 11.1008 11.32 29,241
07/11/2019 11.41 11.41 10.96 11.22 32,000
07/10/2019 11.33 11.49 11.285 11.37 25,776
07/09/2019 11.35 11.4768 11.07 11.3 15,319
07/08/2019 11.53 11.64 11.34 11.41 22,674
07/05/2019 11.49 11.51 11.2 11.51 21,275
07/03/2019 11.53 11.565 11.4 11.49 31,962
07/02/2019 11.07 11.35 11.05 11.18 31,188
07/01/2019 11.32 11.36 10.9 11.06 48,422
06/28/2019 10.92 11.18 10.65 11.18 123,574
06/27/2019 11.15 11.15 10.13 10.59 155,352
06/26/2019 12.75 12.94 10.62 10.95 134,923
06/25/2019 12.27 12.8 11.97 12.65 598,083
06/24/2019 12.2 12.37 12.1175 12.2 36,456
06/21/2019 12.12 12.26 11.83 12.23 54,736
06/20/2019 12.76 12.76 11.9734 12.2 34,149
06/19/2019 12.63 12.76 12.5 12.76 64,040
06/18/2019 12.85 13 12.55 12.69 13,372
06/17/2019 12.96 12.9799 12.78 12.83 11,702
06/14/2019 13.01 13.04 12.91 12.96 8,305
06/13/2019 12.65 12.97 12.65 12.95 12,528
06/12/2019 12.59 12.7 12.55 12.7 4,699
06/11/2019 12.72 12.76 12.5 12.64 11,277
06/10/2019 12.79 12.79 12.4 12.68 13,328
06/07/2019 12.45 12.83 12.45 12.78 8,521
06/06/2019 12.63 12.7 12.41 12.48 9,163
06/05/2019 12.78 12.82 12.61 12.68 16,183
06/04/2019 12.81 12.92 12.71 12.83 15,338
06/03/2019 12.85 12.85 12.67 12.79 11,159
05/31/2019 12.73 12.85 12.66 12.77 21,972
05/30/2019 12.8 12.94 12.75 12.83 10,828
05/29/2019 12.81 12.86 12.71 12.78 20,943
05/28/2019 12.94 13.08 12.85 12.95 24,681
05/24/2019 12.97 13.03 12.92 13 23,841
05/23/2019 12.91 13 12.87 12.93 16,059
05/22/2019 12.956 13.05 12.915 13 18,513
05/21/2019 12.99 13.16 12.9 12.96 24,077
05/20/2019 12.82 12.94 12.66 12.89 9,382
05/17/2019 12.94 13.25 12.86 12.95 30,342
05/16/2019 13 13.01 12.9401 13 3,632
05/15/2019 12.9 13.03 12.82 12.95 7,293
05/14/2019 12.88 12.98 12.85 12.96 5,640
05/13/2019 13.06 13.2 12.87 12.92 16,531
05/10/2019 13.15 13.35 13.06 13.2 46,217
05/09/2019 13.03 13.14 13.03 13.04 11,908
05/08/2019 13.04 13.1 13 13 15,819
05/07/2019 12.91 13.16 12.91 12.98 20,214
05/06/2019 13.08 13.2 13.02 13.04 33,288
05/03/2019 12.95 13.45 12.9316 13.27 28,071
05/02/2019 12.777 12.9 12.525 12.85 36,444
05/01/2019 12.97 13.05 12.81 12.81 18,399
04/30/2019 13.12 13.13 13.01 13.05 24,153
04/29/2019 13.07 13.17 13.01 13.09 7,081
04/26/2019 13.06 13.12 12.935 13.04 10,982
04/25/2019 13.07 13.07 12.89 12.95 9,397
04/24/2019 13.2 13.25 13.1 13.1 9,166
04/23/2019 13.18 13.24 13.1101 13.19 8,322
04/22/2019 13.15 13.15 13.05 13.09 7,102
*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?



Smart Portfolio