CLRT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 20 2005 | 1.77 | 0.23 | 14.94% | 1.54 | 1.83 | 1.462 | 281,283 |
Jun 17 2005 | 1.54 | 0.03 | 1.92% | 1.511 | 1.64 | 1.50 | 176,093 |
Jun 16 2005 | 1.511 | 0.07 | 4.93% | 1.44 | 1.56 | 1.44 | 67,877 |
Jun 15 2005 | 1.44 | -0.06 | -4.00% | 1.50 | 1.51 | 1.38 | 95,035 |
Jun 14 2005 | 1.50 | 0.11 | 7.91% | 1.39 | 1.56 | 1.39 | 271,573 |
Jun 13 2005 | 1.39 | -0.01 | -0.71% | 1.40 | 1.45 | 1.29 | 59,017 |
Jun 10 2005 | 1.40 | 0.12 | 9.37% | 1.28 | 1.45 | 1.28 | 74,736 |
Jun 09 2005 | 1.28 | 0.00 | 0.00% | 1.28 | 1.35 | 1.28 | 58,547 |
Jun 08 2005 | 1.28 | -0.01 | -0.78% | 1.29 | 1.30 | 1.28 | 24,326 |
Jun 07 2005 | 1.29 | -0.02 | -1.53% | 1.31 | 1.40 | 1.28 | 65,147 |
Jun 06 2005 | 1.31 | 0.01 | 0.77% | 1.30 | 1.394 | 1.28 | 28,371 |
Jun 03 2005 | 1.30 | -0.04 | -2.99% | 1.34 | 1.40 | 1.28 | 34,495 |
Jun 02 2005 | 1.34 | 0.01 | 0.75% | 1.33 | 1.41 | 1.33 | 38,138 |
Jun 01 2005 | 1.33 | -0.09 | -6.34% | 1.42 | 1.44 | 1.33 | 39,051 |
May 31 2005 | 1.42 | 0.06 | 4.41% | 1.36 | 1.45 | 1.27 | 53,119 |
May 30 2005 | 1.36 | 0.00 | 0.00% | 1.32 | 1.36 | 1.32 | 15,566 |
May 27 2005 | 1.36 | 0.01 | 0.74% | 1.35 | 1.42 | 1.32 | 15,566 |
May 26 2005 | 1.35 | 0.00 | 0.00% | 1.35 | 1.39 | 1.35 | 15,763 |
May 25 2005 | 1.35 | -0.05 | -3.57% | 1.40 | 1.41 | 1.32 | 30,685 |
May 24 2005 | 1.40 | 0.03 | 2.19% | 1.37 | 1.45 | 1.30 | 33,753 |
May 23 2005 | 1.37 | -0.01 | -0.72% | 1.38 | 1.45 | 1.26 | 21,115 |
May 20 2005 | 1.38 | 0.02 | 1.47% | 1.36 | 1.45 | 1.30 | 59,114 |
May 19 2005 | 1.36 | -0.02 | -1.45% | 1.38 | 1.411 | 1.36 | 14,629 |
May 18 2005 | 1.38 | -0.01 | -0.72% | 1.39 | 1.419 | 1.36 | 28,533 |
May 17 2005 | 1.39 | 0.00 | 0.00% | 1.39 | 1.41 | 1.35 | 19,662 |
May 16 2005 | 1.39 | 0.04 | 2.96% | 1.35 | 1.41 | 1.35 | 21,890 |
May 13 2005 | 1.35 | -0.06 | -4.32% | 1.411 | 1.454 | 1.35 | 39,580 |
May 12 2005 | 1.411 | 0.06 | 4.52% | 1.35 | 1.45 | 1.35 | 17,512 |
May 11 2005 | 1.35 | -0.09 | -6.25% | 1.44 | 1.45 | 1.35 | 14,904 |
May 10 2005 | 1.44 | -0.02 | -1.37% | 1.46 | 1.49 | 1.44 | 28,814 |
May 09 2005 | 1.46 | 0.05 | 3.55% | 1.41 | 1.56 | 1.41 | 71,904 |
May 06 2005 | 1.41 | -0.04 | -2.76% | 1.45 | 1.56 | 1.33 | 32,570 |
May 05 2005 | 1.45 | 0.01 | 0.69% | 1.44 | 1.50 | 1.41 | 54,177 |
May 04 2005 | 1.44 | 0.10 | 7.46% | 1.34 | 1.44 | 1.34 | 56,831 |
May 03 2005 | 1.34 | 0.03 | 2.29% | 1.31 | 1.41 | 1.26 | 25,151 |
May 02 2005 | 1.31 | 0.00 | 0.00% | 1.31 | 1.339 | 1.27 | 22,610 |
Apr 29 2005 | 1.31 | -0.03 | -2.24% | 1.34 | 1.44 | 1.27 | 42,062 |
Apr 28 2005 | 1.34 | 0.06 | 4.61% | 1.281 | 1.44 | 1.20 | 23,586 |
Apr 27 2005 | 1.281 | -0.09 | -6.50% | 1.37 | 1.37 | 1.27 | 13,590 |
Apr 26 2005 | 1.37 | -0.08 | -5.52% | 1.45 | 1.45 | 1.37 | 20,747 |
Apr 25 2005 | 1.45 | -0.12 | -7.64% | 1.57 | 1.57 | 1.43 | 48,626 |
Apr 22 2005 | 1.57 | 0.22 | 16.30% | 1.35 | 1.57 | 1.29 | 93,377 |
Apr 21 2005 | 1.35 | 0.05 | 3.85% | 1.30 | 1.35 | 1.27 | 70,704 |
Apr 20 2005 | 1.30 | 0.01 | 0.78% | 1.29 | 1.35 | 1.27 | 58,448 |
Apr 19 2005 | 1.29 | -0.01 | -0.77% | 1.30 | 1.31 | 1.28 | 35,883 |
Apr 18 2005 | 1.30 | -0.01 | -0.76% | 1.31 | 1.38 | 1.26 | 30,335 |
Apr 15 2005 | 1.31 | -0.01 | -0.68% | 1.319 | 1.35 | 1.22 | 31,354 |
Apr 14 2005 | 1.319 | 0.02 | 1.46% | 1.30 | 1.38 | 1.27 | 75,262 |
Apr 13 2005 | 1.30 | 0.00 | 0.00% | 1.30 | 1.41 | 1.20 | 163,801 |
Apr 12 2005 | 1.30 | 0.00 | 0.00% | 1.30 | 1.38 | 1.20 | 80,259 |
Apr 11 2005 | 1.30 | 0.10 | 8.33% | 1.20 | 1.38 | 1.20 | 16,431 |
Apr 08 2005 | 1.20 | -0.16 | -11.76% | 1.36 | 1.44 | 1.20 | 30,223 |
Apr 07 2005 | 1.36 | 0.20 | 17.24% | 1.16 | 1.40 | 1.16 | 56,925 |
Apr 06 2005 | 1.16 | 0.02 | 1.75% | 1.14 | 1.28 | 1.14 | 24,376 |
Apr 05 2005 | 1.14 | 0.02 | 1.79% | 1.12 | 1.25 | 1.11 | 48,721 |
Apr 04 2005 | 1.12 | 0.01 | 0.90% | 1.11 | 1.26 | 1.11 | 72,754 |
Apr 01 2005 | 1.11 | -0.09 | -7.50% | 1.20 | 1.31 | 1.10 | 36,130 |
Mar 31 2005 | 1.20 | -0.12 | -9.09% | 1.32 | 1.32 | 1.10 | 135,977 |
Mar 30 2005 | 1.32 | -0.02 | -1.79% | 1.344 | 1.37 | 1.30 | 58,089 |
Mar 29 2005 | 1.344 | 0.00 | 0.30% | 1.34 | 1.389 | 1.32 | 22,191 |
Mar 28 2005 | 1.34 | 0.01 | 0.75% | 1.33 | 1.37 | 1.32 | 58,392 |
First Back | Last Next |