Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 7:43AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Clinical Data, Inc. (CLDA)

On Dec 18: 17.45   0.21 (1.19%)

MORE ON CLDA

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 17.84 18.25 17.36 17.45 316,300 17.45 17-Dec-09 18.48 18.48 17.64 17.66 131,300 17.66 16-Dec-09 18.88 19.00 18.31 18.66 150,200 18.66 15-Dec-09 17.22 18.87 17.15 18.71 349,200 18.71 14-Dec-09 17.31 17.34 17.07 17.32 100,900 17.32 11-Dec-09 17.30 17.30 17.11 17.25 58,500 17.25 10-Dec-09 17.23 17.28 17.08 17.21 61,500 17.21 9-Dec-09 17.08 17.20 16.89 17.16 45,600 17.16 8-Dec-09 17.16 17.40 16.69 17.03 38,800 17.03 7-Dec-09 17.24 17.30 16.96 17.25 51,400 17.25 4-Dec-09 16.86 17.23 16.81 17.19 56,100 17.19 3-Dec-09 16.74 17.24 16.51 16.56 160,100 16.56 2-Dec-09 16.15 16.73 16.15 16.62 83,900 16.62 1-Dec-09 15.77 16.11 15.68 16.09 76,300 16.09 30-Nov-09 15.65 15.66 15.24 15.61 108,700 15.61 27-Nov-09 15.46 15.82 15.26 15.63 26,300 15.63 25-Nov-09 15.93 16.00 15.78 15.96 33,700 15.96 24-Nov-09 15.53 15.87 15.24 15.81 54,600 15.81 23-Nov-09 15.73 16.05 15.31 15.46 42,700 15.46 20-Nov-09 15.68 16.03 15.49 15.55 223,400 15.55 19-Nov-09 15.29 16.00 15.07 15.84 261,900 15.84 18-Nov-09 16.15 16.15 14.78 15.40 293,100 15.40 17-Nov-09 15.73 16.25 15.42 16.12 205,500 16.12 16-Nov-09 15.53 15.83 15.39 15.72 85,700 15.72 13-Nov-09 15.55 15.73 14.81 15.32 121,600 15.32 12-Nov-09 15.59 16.17 15.30 15.54 247,000 15.54 11-Nov-09 15.00 15.76 14.92 15.67 170,600 15.67 10-Nov-09 15.25 15.39 14.62 14.77 164,400 14.77 9-Nov-09 15.22 15.76 15.00 15.22 156,200 15.22 6-Nov-09 15.16 15.29 15.00 15.24 120,600 15.24 5-Nov-09 15.31 15.49 15.13 15.33 110,300 15.33 4-Nov-09 15.38 15.46 15.08 15.24 135,800 15.24 3-Nov-09 15.27 15.40 15.06 15.25 176,400 15.25 2-Nov-09 15.85 15.91 15.10 15.40 223,500 15.40 30-Oct-09 16.19 16.62 15.70 15.78 229,400 15.78 29-Oct-09 16.19 16.55 16.11 16.30 195,400 16.30 28-Oct-09 17.29 17.42 15.75 16.02 1,009,700 16.02 27-Oct-09 19.20 20.02 18.83 18.93 90,300 18.93 26-Oct-09 19.30 20.38 19.00 19.08 56,900 19.08 23-Oct-09 19.97 20.10 19.21 19.31 49,000 19.31 22-Oct-09 19.75 20.00 19.00 19.90 74,200 19.90 21-Oct-09 20.48 20.69 19.72 19.82 126,300 19.82 20-Oct-09 21.00 21.27 20.45 20.65 89,000 20.65 19-Oct-09 21.49 21.74 20.80 20.98 150,400 20.98 16-Oct-09 21.00 21.94 20.92 21.69 201,500 21.69 15-Oct-09 20.75 21.08 20.75 21.05 233,300 21.05 14-Oct-09 19.69 21.15 19.57 20.88 207,800 20.88 13-Oct-09 19.21 19.71 19.21 19.51 115,400 19.51 12-Oct-09 18.59 19.35 18.59 19.29 114,100 19.29 9-Oct-09 17.55 19.10 17.55 18.74 140,800 18.74 8-Oct-09 17.41 17.68 17.00 17.64 101,700 17.64 7-Oct-09 17.30 17.63 16.95 17.20 55,500 17.20 6-Oct-09 17.18 17.18 16.85 17.01 63,800 17.01 5-Oct-09 15.89 17.20 15.89 16.91 72,200 16.91 2-Oct-09 16.44 16.71 16.28 16.50 33,400 16.50 1-Oct-09 16.54 17.33 16.54 16.67 129,400 16.67 30-Sep-09 16.51 16.79 16.25 16.67 65,900 16.67 29-Sep-09 16.59 16.59 16.35 16.55 19,800 16.55 28-Sep-09 16.53 17.00 16.32 16.70 56,800 16.70 25-Sep-09 16.50 16.60 16.27 16.54 64,900 16.54 24-Sep-09 16.55 16.66 16.41 16.46 63,200 16.46 23-Sep-09 16.20 16.54 15.90 16.43 85,700 16.43 22-Sep-09 15.78 16.25 15.72 16.15 134,100 16.15 21-Sep-09 15.20 15.65 15.03 15.62 24,300 15.62 18-Sep-09 15.51 15.51 15.32 15.38 92,500 15.38 17-Sep-09 15.43 15.56 15.39 15.41 20,500 15.41 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions