FinancialContent is the trusted provider of stock market information to the media industry.
Euro Tech Hldg (NQ: CLWT)
4.460 USD  +0.180 (+4.21%)
Official Closing Price  /  Updated: 4:00 PM EDT, Apr 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 18, 2019 4.280 4.500 4.190 4.460 121,776 +0.18(+4.21%)
Apr 17, 2019 4.370 4.700 4.180 4.280 129,019 -0.03(-0.70%)
Apr 16, 2019 4.230 4.380 4.160 4.310 83,489 +0.00(+0.00%)
Apr 15, 2019 4.760 4.760 4.151 4.310 77,320 -0.45(-9.45%)
Apr 12, 2019 4.760 5.300 4.440 4.760 267,200 -0.06(-1.24%)
Apr 11, 2019 4.807 5.040 4.623 4.820 96,640 +0.01(+0.21%)
Apr 10, 2019 4.800 4.900 4.610 4.810 129,027 -0.09(-1.84%)
Apr 09, 2019 4.930 5.060 4.900 4.900 109,289 -0.25(-4.85%)
Apr 08, 2019 5.180 5.470 5.050 5.150 200,007 -0.74(-12.56%)
Apr 05, 2019 5.750 6.500 5.600 5.890 1,858,200 +0.46(+8.47%)
Apr 04, 2019 5.140 5.630 4.860 5.430 582,569 +0.43(+8.60%)
Apr 03, 2019 5.190 5.720 5.000 5.000 212,035 -0.23(-4.40%)
Apr 02, 2019 5.170 6.000 5.010 5.230 500,668 -0.02(-0.38%)
Apr 01, 2019 5.460 6.180 5.070 5.250 370,894 -0.24(-4.37%)
Mar 29, 2019 5.740 6.530 5.300 5.490 1,598,500 -1.36(-19.85%)
Mar 28, 2019 7.770 11.73 6.020 6.850 17,410,620 +3.51(+105.09%)
Mar 27, 2019 3.150 3.350 3.110 3.340 88,698 +0.23(+7.39%)
Mar 26, 2019 3.080 3.120 3.030 3.110 10,739 +0.02(+0.65%)
Mar 25, 2019 3.046 3.176 3.046 3.090 3,663 +0.04(+1.31%)
Mar 22, 2019 3.150 3.192 3.030 3.050 23,100 -0.15(-4.69%)
Mar 21, 2019 3.300 3.300 3.190 3.200 11,343 -0.14(-4.19%)
Mar 20, 2019 3.250 3.420 3.150 3.340 23,402 +0.08(+2.39%)
Mar 19, 2019 3.420 3.460 3.250 3.262 13,091 -0.15(-4.34%)
Mar 18, 2019 3.373 3.500 3.373 3.410 1,746 +0.02(+0.59%)
Mar 15, 2019 3.320 3.600 3.310 3.390 2,400 +0.03(+0.79%)
Mar 14, 2019 3.420 3.580 3.310 3.363 37,539 -0.12(-3.35%)
Mar 13, 2019 3.400 3.500 3.400 3.480 7,009 +0.08(+2.35%)
Mar 12, 2019 3.400 3.448 3.390 3.400 7,070 +0.09(+2.72%)
Mar 11, 2019 3.560 3.560 3.310 3.310 21,104 -0.31(-8.56%)
Mar 08, 2019 3.300 3.650 3.280 3.620 180,600 +0.21(+6.16%)
Mar 07, 2019 3.436 3.436 3.290 3.410 1,302 +0.00(+0.00%)
Mar 06, 2019 3.280 3.410 3.160 3.410 7,825 +0.06(+1.90%)
Mar 05, 2019 3.450 3.450 3.210 3.346 17,074 +0.07(+2.02%)
Mar 04, 2019 3.220 3.340 3.190 3.280 27,659 +0.17(+5.47%)
Mar 01, 2019 3.140 3.210 3.110 3.110 4,300 +0.06(+1.97%)
Feb 28, 2019 3.130 3.300 3.050 3.050 1,060 -0.03(-0.97%)
Feb 27, 2019 3.176 3.199 3.020 3.080 14,578 -0.13(-4.05%)
Feb 26, 2019 3.380 3.380 3.191 3.210 9,073 -0.14(-4.18%)
Feb 25, 2019 3.290 3.600 3.270 3.350 50,088 -0.10(-2.90%)
Feb 22, 2019 3.310 3.580 3.210 3.450 51,600 +0.19(+5.83%)
Feb 21, 2019 3.350 3.350 3.260 3.260 5,164 -0.06(-1.81%)
Feb 20, 2019 3.400 3.430 3.320 3.320 1,417 +0.10(+3.11%)
Feb 19, 2019 3.260 3.360 3.196 3.220 5,417 -0.07(-2.13%)
Feb 15, 2019 3.160 3.350 3.160 3.290 4,000 +0.08(+2.49%)
Feb 14, 2019 3.170 3.363 3.170 3.210 2,732 -0.06(-1.83%)
Feb 13, 2019 3.270 3.286 3.270 3.270 1,251 +0.06(+1.87%)
Feb 12, 2019 3.240 3.300 3.121 3.210 10,926 +0.01(+0.31%)
Feb 11, 2019 3.400 3.400 3.120 3.200 11,711 -0.15(-4.48%)
Feb 08, 2019 3.170 3.410 3.170 3.350 7,100 +0.15(+4.69%)
Feb 07, 2019 3.300 3.385 3.168 3.200 8,439 -0.15(-4.48%)
Feb 06, 2019 3.380 3.479 3.350 3.350 14,295 +0.00(+0.00%)
Feb 05, 2019 3.460 3.460 3.236 3.350 21,452 -0.15(-4.16%)
Feb 04, 2019 3.590 3.595 3.300 3.495 19,484 -0.02(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More