Quantcast

Historical Stock Prices

CSLT 
$4.25
*  
0.05
1.19%
Get CSLT Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading CSLT now
Exchange:NYSE
Industry: Technology
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 4.2 4.3 4.1 4.25 2,045,418
06/21/2018 4.35 4.35 4.15 4.2 603,660
06/20/2018 3.9 4.45 3.85 4.35 1,712,049
06/19/2018 3.85 3.925 3.8 3.8 358,352
06/18/2018 3.85 3.95 3.8 3.9 555,146
06/15/2018 3.85 3.875 3.75 3.85 1,590,758
06/14/2018 3.75 3.85 3.75 3.85 408,953
06/13/2018 3.85 3.85 3.75 3.75 282,511
06/12/2018 3.7 3.9 3.7 3.85 1,670,710
06/11/2018 3.6 3.9 3.6 3.75 1,235,607
06/08/2018 3.7 3.8 3.7 3.75 344,110
06/07/2018 3.8 3.8 3.65 3.7 249,406
06/06/2018 3.75 3.8 3.75 3.8 216,518
06/05/2018 3.75 3.8 3.7442 3.8 425,283
06/04/2018 3.75 3.75 3.65 3.75 422,984
06/01/2018 3.65 3.75 3.65 3.7 237,113
05/31/2018 3.7 3.725 3.6 3.6 197,561
05/30/2018 3.75 3.75 3.675 3.75 177,089
05/29/2018 3.85 3.85 3.6 3.7 215,723
05/25/2018 3.65 3.9 3.6 3.85 562,406
05/24/2018 3.6 3.65 3.45 3.6 697,927
05/23/2018 3.55 3.625 3.5 3.6 463,934
05/22/2018 3.6 3.6 3.5 3.55 217,136
05/21/2018 3.55 3.6 3.5 3.6 268,521
05/18/2018 3.85 3.85 3.5 3.55 801,725
05/17/2018 3.85 3.85 3.6 3.8 612,235
05/16/2018 3.9 3.9 3.75 3.8 390,209
05/15/2018 3.85 3.9 3.85 3.85 278,361
05/14/2018 3.8 3.9 3.75 3.9 528,349
05/11/2018 3.8 3.85 3.7 3.8 260,679
05/10/2018 3.9 3.95 3.9 3.95 306,945
05/09/2018 3.85 3.95 3.85 3.9 429,712
05/08/2018 3.9 3.9 3.8 3.85 309,309
05/07/2018 3.85 4 3.85 3.9 752,195
05/04/2018 3.8 3.9 3.8 3.85 256,764
05/03/2018 3.8 3.9 3.8 3.8 97,831
05/02/2018 3.8 3.95 3.8 3.8 234,976
05/01/2018 3.75 4 3.7 3.85 443,320
04/30/2018 3.9 3.95 3.75 3.75 197,135
04/27/2018 3.9 3.95 3.85 3.9 376,481
04/26/2018 3.65 4.05 3.65 3.9 1,134,169
04/25/2018 3.55 3.65 3.525 3.65 183,831
04/24/2018 3.65 3.65 3.5 3.6 116,100
04/23/2018 3.6 3.65 3.5 3.6 145,845
04/20/2018 3.55 3.65 3.55 3.6 147,021
04/19/2018 3.6 3.6 3.525 3.6 152,085
04/18/2018 3.55 3.65 3.5 3.6 249,897
04/17/2018 3.45 3.6 3.45 3.6 212,880
04/16/2018 3.4 3.525 3.3 3.45 177,357
04/13/2018 3.3 3.4 3.2 3.4 257,741
04/12/2018 3.35 3.45 3.25 3.3 167,667
04/11/2018 3.35 3.4 3.3 3.35 96,857
04/10/2018 3.5 3.5 3.35 3.35 252,059
04/09/2018 3.45 3.45 3.35 3.45 254,676
04/06/2018 3.55 3.6 3.4 3.45 260,498
04/05/2018 3.6 3.7 3.45 3.6 272,129
04/04/2018 3.4 3.6 3.35 3.6 174,199
04/03/2018 3.45 3.5 3.45 3.45 161,161
04/02/2018 3.65 3.675 3.45 3.45 226,522
03/29/2018 3.45 3.7 3.4 3.65 250,310
03/28/2018 3.45 3.55 3.4 3.45 107,985
03/27/2018 3.45 3.55 3.4 3.45 150,935
03/26/2018 3.55 3.55 3.35 3.45 164,057
03/23/2018 3.55 3.6 3.45 3.5 245,961
03/22/2018 3.7 3.75 3.5 3.55 220,685
*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