CLEARONE COMMUNICATIONS Historical Stock Price

Below is the stock price history for Clearone Communications CLRO. Data is recorded each day for the historical open, high, low, close and volume. The Clearone Communications stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Clearone Communications Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-07 1.35 1.35 1.27 1.27 300
2018-12-03 1.38 1.38 1.35 1.35 200
2018-11-29 1.27 1.42 1.27 1.42 900
2018-11-28 1.42 1.51 1.40 1.41 11,520
2018-11-27 1.27 1.27 1.27 1.27 300
2018-11-26 1.27 1.27 1.27 1.27 300
2018-11-23 1.31 1.31 1.31 1.31 100
2018-11-21 1.34 1.34 1.31 1.34 7,714
2018-11-20 1.29 1.32 1.27 1.30 660
2018-11-19 1.27 1.27 1.27 1.27 3,502
2018-11-16 1.58 1.58 1.23 1.30 7,744
2018-11-15 1.32 1.32 1.28 1.28 184
2018-11-14 1.25 1.25 1.25 1.25 300
2018-11-13 1.35 1.35 1.13 1.24 700
2018-11-12 1.42 1.42 1.36 1.40 1,346
2018-11-09 1.41 1.41 1.365 1.37 302
2018-11-08 1.69 1.69 1.43 1.43 1,486
2018-11-07 1.69 2.07 1.68 1.685 5,350
2018-11-06 1.42 2.04 1.42 2.01 4,059
2018-11-05 1.50 1.50 1.50 1.50 200
2018-11-01 1.52 1.53 1.52 1.52 355
2018-10-31 2.08 2.08 1.755 1.755 11,783
2018-10-18 1.60 1.60 1.60 1.60 2,000
2018-10-11 1.85 1.85 1.85 1.85 14
2018-10-08 1.91 1.91 1.91 1.91 100
2018-10-04 1.88 1.88 1.88 1.88 100
2018-10-02 2.02 2.02 1.99 1.99 178
2018-10-01 2.15 2.15 2.15 2.15 111
2018-09-24 2.20 2.20 2.20 2.20 968
2018-09-21 2.05 2.05 2.05 2.05 73

» More Clearone Communications Stock Price History

To see other companies like Clearone Communications (CLRO), view our stock market today for news, and other data.