FinancialContent is the trusted provider of stock market information to the media industry.
Euro Tech Hldg (NQ: CLWT)
3.750 USD  -0.110 (-2.85%)
Official Closing Price  /  Updated: 4:00 PM EDT, May 24, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 24, 2019 3.820 3.980 3.730 3.750 6,500 -0.11(-2.85%)
May 23, 2019 3.869 3.990 3.805 3.860 10,026 -0.06(-1.53%)
May 22, 2019 3.700 3.970 3.700 3.920 12,411 +0.17(+4.53%)
May 21, 2019 3.930 4.060 3.750 3.750 22,121 -0.25(-6.25%)
May 20, 2019 4.248 4.260 3.870 4.000 14,725 -0.27(-6.32%)
May 17, 2019 4.435 4.435 4.130 4.270 12,100 -0.21(-4.69%)
May 16, 2019 4.480 4.480 4.230 4.480 1,514 +0.19(+4.43%)
May 15, 2019 4.270 4.377 4.150 4.290 10,720 +0.09(+2.14%)
May 14, 2019 4.530 4.550 4.140 4.200 58,239 -0.30(-6.67%)
May 13, 2019 4.550 4.690 4.200 4.500 73,339 -0.14(-3.02%)
May 10, 2019 4.660 4.773 4.540 4.640 21,100 -0.06(-1.28%)
May 09, 2019 4.680 4.760 4.500 4.700 28,528 -0.10(-2.08%)
May 08, 2019 4.430 4.850 4.400 4.800 97,963 +0.37(+8.35%)
May 07, 2019 4.470 4.470 4.340 4.430 15,821 -0.01(-0.23%)
May 06, 2019 4.330 4.470 4.180 4.440 25,394 -0.03(-0.67%)
May 03, 2019 4.350 4.500 4.341 4.470 27,400 +0.13(+3.00%)
May 02, 2019 4.210 4.350 4.046 4.340 88,700 +0.11(+2.60%)
May 01, 2019 4.230 4.530 4.210 4.230 93,095 -0.02(-0.47%)
Apr 30, 2019 4.370 4.740 4.250 4.250 94,082 -0.21(-4.71%)
Apr 29, 2019 4.690 4.690 4.420 4.460 30,183 -0.23(-4.90%)
Apr 26, 2019 4.790 4.790 4.470 4.690 38,600 +0.11(+2.34%)
Apr 25, 2019 4.640 4.800 4.510 4.583 29,462 -0.14(-2.91%)
Apr 24, 2019 4.480 4.949 4.460 4.720 163,949 +0.25(+5.59%)
Apr 23, 2019 4.270 4.540 4.270 4.470 106,356 +0.12(+2.76%)
Apr 22, 2019 4.430 4.640 4.100 4.350 145,401 -0.11(-2.47%)
Apr 18, 2019 4.280 4.500 4.190 4.460 121,700 +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%)
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