CLEANTECH SOLUTIONS (NQ: CLNT)
5.600 USD  +0.040 (+0.72%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2014 5.620 5.660 5.515 5.600 9,207 +0.04(+0.72%)
Jul 28, 2014 5.562 5.670 5.461 5.560 13,743 -0.05(-0.89%)
Jul 25, 2014 5.700 5.700 5.550 5.610 8,346 -0.01(-0.18%)
Jul 24, 2014 5.750 5.780 5.580 5.620 28,834 -0.14(-2.43%)
Jul 23, 2014 5.780 5.800 5.700 5.760 36,557 +0.04(+0.70%)
Jul 22, 2014 5.580 5.800 5.580 5.720 63,270 +0.17(+3.06%)
Jul 21, 2014 5.470 5.570 5.420 5.550 42,411 +0.09(+1.65%)
Jul 18, 2014 5.420 5.470 5.420 5.460 8,569 +0.06(+1.11%)
Jul 17, 2014 5.580 5.580 5.400 5.400 25,149 +0.02(+0.37%)
Jul 16, 2014 5.370 5.429 5.330 5.380 11,743 +0.02(+0.37%)
Jul 15, 2014 5.487 5.630 5.280 5.360 92,035 -0.10(-1.83%)
Jul 14, 2014 5.400 5.510 5.300 5.460 51,299 +0.05(+0.92%)
Jul 11, 2014 5.480 5.480 5.360 5.410 16,546 -0.05(-0.92%)
Jul 10, 2014 5.370 5.519 5.370 5.460 16,540 +0.04(+0.74%)
Jul 09, 2014 5.520 5.520 5.400 5.420 40,031 -0.06(-1.09%)
Jul 08, 2014 5.470 5.536 5.400 5.480 11,337 -0.12(-2.14%)
Jul 07, 2014 5.550 5.657 5.500 5.600 15,416 +0.06(+1.05%)
Jul 03, 2014 5.542 5.542 5.542 0 +0.03(+0.58%)
Jul 02, 2014 5.620 5.700 5.480 5.510 44,437 -0.06(-1.08%)
Jul 01, 2014 5.510 5.630 5.494 5.570 15,767 +0.11(+2.05%)
Jun 30, 2014 5.470 5.500 5.400 5.458 8,504 -0.01(-0.22%)
Jun 27, 2014 5.400 5.539 5.400 5.470 15,604 +0.03(+0.55%)
Jun 26, 2014 5.510 5.510 5.360 5.440 20,197 -0.02(-0.37%)
Jun 25, 2014 5.605 5.607 5.450 5.460 16,305 +0.02(+0.37%)
Jun 24, 2014 5.750 5.780 5.375 5.440 97,375 -0.35(-6.04%)
Jun 23, 2014 5.750 5.800 5.719 5.790 18,458 +0.07(+1.22%)
Jun 20, 2014 5.820 5.830 5.699 5.720 14,583 -0.09(-1.55%)
Jun 19, 2014 5.850 5.850 5.681 5.810 14,596 +0.01(+0.17%)
Jun 18, 2014 5.751 5.800 5.550 5.800 31,375 -0.02(-0.34%)
Jun 17, 2014 5.800 5.850 5.780 5.820 19,952 +0.03(+0.54%)
Jun 16, 2014 5.740 5.800 5.590 5.789 32,306 +0.08(+1.38%)
Jun 13, 2014 5.630 5.750 5.560 5.710 27,714 +0.04(+0.71%)
Jun 12, 2014 5.750 5.940 5.670 5.670 121,236 -0.08(-1.39%)
Jun 11, 2014 5.630 5.750 5.529 5.750 81,608 +0.16(+2.86%)
Jun 10, 2014 5.500 5.680 5.420 5.590 80,733 +0.20(+3.71%)
Jun 06, 2014 5.410 5.450 5.330 5.390 23,156 -0.02(-0.37%)
Jun 05, 2014 5.450 5.470 5.280 5.410 54,481 +0.01(+0.18%)
Jun 04, 2014 5.540 5.650 5.321 5.400 70,363 +0.07(+1.32%)
Jun 03, 2014 5.220 5.420 5.220 5.330 42,426 -0.08(-1.39%)
Jun 02, 2014 5.380 5.430 5.300 5.405 13,887 +0.03(+0.46%)
May 30, 2014 5.340 5.520 5.340 5.380 49,847 -0.02(-0.37%)
May 29, 2014 5.350 5.410 5.270 5.400 27,340 +0.04(+0.75%)
May 28, 2014 5.260 5.410 5.260 5.360 30,071 +0.00(+0.00%)
May 27, 2014 5.340 5.440 5.284 5.360 11,127 +0.03(+0.56%)
May 23, 2014 5.330 5.330 5.330 0 -0.06(-1.13%)
May 22, 2014 5.370 5.450 5.340 5.391 15,590 -0.02(-0.35%)
May 21, 2014 5.290 5.450 5.250 5.410 8,844 +0.16(+3.05%)
May 20, 2014 5.370 5.390 5.230 5.250 40,690 -0.19(-3.49%)
May 19, 2014 5.450 5.460 5.300 5.440 30,792 +0.01(+0.19%)
May 16, 2014 5.610 5.727 5.290 5.430 65,171 -0.15(-2.69%)
May 15, 2014 5.870 6.020 5.510 5.580 189,299 +0.03(+0.54%)
May 14, 2014 5.480 5.590 5.400 5.550 49,353 +0.06(+1.09%)
May 13, 2014 5.560 5.560 5.350 5.490 20,805 -0.04(-0.72%)
May 12, 2014 5.350 5.600 5.350 5.530 25,576 +0.18(+3.36%)
May 09, 2014 5.320 5.400 5.251 5.350 6,172 +0.02(+0.38%)
May 08, 2014 5.210 5.430 5.210 5.330 10,491 +0.07(+1.33%)
May 07, 2014 5.390 5.390 5.230 5.260 26,096 -0.14(-2.59%)
May 06, 2014 5.460 5.540 5.340 5.400 10,633 -0.08(-1.46%)
May 05, 2014 5.500 5.500 5.350 5.480 16,916 +0.02(+0.37%)
May 02, 2014 5.490 5.490 5.280 5.460 12,425 +0.13(+2.44%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here