Quantcast

Historical Stock Prices

CLWT 
$4.55
*  
0.25
5.21%
Get CLWT Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading CLWT now
Exchange:NASDAQ
Industry: Consumer Durables
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

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

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

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.
06/22/2018 4.75 5.3 4.55 4.55 69,846
06/21/2018 5 5.25 4.8 4.8 57,723
06/20/2018 5 5.3 4.9749 5.2 54,715
06/19/2018 5.4 5.4158 4.75 4.95 141,459
06/18/2018 5.5 5.85 5.4 5.45 97,472
06/15/2018 5.95 5.95 5.225 5.55 231,813
06/14/2018 6.9 6.9 5.7748 6.05 291,910
06/13/2018 7.2 7.5 7.05 7.3 230,739
06/12/2018 8.05 8.345 6.9 7.65 546,210
06/11/2018 6.25 8 6.15 7.6 383,336
06/08/2018 6.25 6.8 6.1 6.305 325,796
06/07/2018 5.8 6.15 5.65 6.05 366,575
06/06/2018 5.15 5.7 4.95 5.45 478,950
06/05/2018 5.1 5.25 5.05 5.2 128,920
06/04/2018 5.2 5.2 4.5 5.05 154,219
06/01/2018 5.8 5.85 4.75 4.75 2,040,361
05/31/2018 4.125 4.125 3.8 3.85 41,413
05/30/2018 4.05 4.3 4.05 4.14 162,966
05/29/2018 3.8 4.1 3.75 3.95 98,547
05/25/2018 3.7 3.95 3.7 3.8 117,225
05/24/2018 3.9 4.095 3.7 3.7 118,586
05/23/2018 3.9 3.9 3.7 3.8 52,397
05/22/2018 4.1 4.1 3.705 3.8 79,327
05/21/2018 3.7 4.14 3.7 3.95 147,996
05/18/2018 3.9 4.05 3.7 3.7 103,076
05/17/2018 4 4.15 3.8 3.95 172,957
05/16/2018 4.4 4.495 3.9 4 483,243
05/15/2018 4.6 6.4 4.3 4.5 7,822,234
05/14/2018 2.95 3.6 2.925 3.18 275,569
05/11/2018 3.25 3.2663 2.8 2.9 111,186
05/10/2018 3.45 3.75 3.155 3.3 214,526
05/09/2018 3.55 3.7 3.15 3.175 106,413
05/08/2018 3.75 3.79 3.55 3.55 155,205
05/07/2018 3.95 4.2 3.6 3.8 323,538
05/04/2018 7.05 7.75 3.5 4.01 2,246,306
05/03/2018 2.3 8.45 2.3 5.75 7,659,796
05/02/2018 2.25 2.65 2.155 2.25 109,082
05/01/2018 2.2 2.2 2.1 2.2 4,913
04/30/2018 2.2 2.29 2.05 2.15 14,362
04/27/2018 2.3 2.34 2.25 2.29 13,068
04/26/2018 2.34 2.35 2.3 2.3 3,026
04/25/2018 2.45 2.45 2.25 2.3 6,793
04/24/2018 2.445 2.445 2.35 2.4 2,518
04/23/2018 2.5 2.5 2.36 2.45 5,171
04/20/2018 2.45 2.5 2.45 2.5 1,323
04/19/2018 2.5 2.545 2.4 2.51 19,278
04/18/2018 2.4 2.5 2.35 2.5 9,679
04/17/2018 2.4 2.5 2.35 2.4502 12,025
04/16/2018 2.4 2.5 2.35 2.5 21,082
04/13/2018 2.5 2.5 2.35 2.4 33,202
04/12/2018 2.45 2.85 2.45 2.55 152,599
04/11/2018 2.4 2.6 2.4 2.422 50,539
04/10/2018 2.3 2.4 2.155 2.35 35,306
04/09/2018 2.205 2.25 2.15 2.15 6,014
04/06/2018 2.25 2.29 2.15 2.25 12,336
04/05/2018 2.25 2.25 2.15 2.25 20,049
04/04/2018 2.2 2.2 2 2.2 31,471
04/03/2018 2.3 2.395 2.2 2.2 18,865
04/02/2018 2.55 2.5998 2.1 2.25 78,612
03/29/2018 2.65 2.75 2.5 2.5 140,207
03/28/2018 3.15 4.15 2.755 2.81 2,751,883
03/27/2018 2.6 2.6 2.6 2.6 00
03/26/2018 2.8 2.8 2.6 2.6 6,590
03/23/2018 2.65 2.85 2.6 2.85 3,603
03/22/2018 2.7 2.7 2.6 2.6 9,478
*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