$0.79 -0.01 (%) Clean Diesel Technologies Inc - NASDAQ

Feb. 8, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CDTI historical data

Date Open High Low Close Volume
2/5/20160.870.870.790.80100,136
2/4/20160.800.850.780.8496,326
2/3/20160.760.790.740.7933,354
2/2/20160.740.780.720.7674,864
2/1/20160.710.800.700.7870,196
1/29/20160.680.780.660.75282,156
1/28/20160.700.700.640.6850,604
1/27/20160.630.690.630.6774,645
1/26/20160.600.630.600.61104,798
1/25/20160.720.760.550.58361,563
1/22/20160.670.720.650.71185,884
1/21/20160.570.660.560.65243,270
1/20/20160.570.600.520.58181,238
1/19/20160.740.740.550.57137,828
1/15/20160.570.600.520.58137,168
1/14/20160.670.670.510.56595,487
1/13/20160.690.740.650.6883,527
1/12/20160.700.740.680.68114,744
1/11/20160.740.780.700.71240,314
1/8/20160.810.850.720.74259,956
1/7/20160.850.880.800.82198,420
1/6/20160.950.950.850.86250,160
1/5/20160.941.000.940.96106,586
1/4/20160.940.950.920.9434,313
12/31/20150.950.980.940.94178,877
12/30/20151.011.030.950.95124,944
12/29/20151.001.061.001.00127,995
12/28/20151.081.101.001.00125,038
12/24/20151.061.091.061.0940,473
12/23/20151.031.091.031.06202,874
12/22/20151.021.061.001.0097,452
12/21/20151.011.050.991.00163,352
12/18/20150.991.070.960.98121,208
12/17/20150.981.010.960.9975,007
12/16/20150.921.000.880.98223,036
12/15/20150.851.000.850.90187,240
12/14/20151.031.030.830.83389,779
12/11/20151.201.201.011.03420,928
12/10/20151.161.251.161.2065,052
12/9/20151.151.251.151.16151,024
12/8/20151.211.291.171.17142,326
12/7/20151.221.271.211.21126,470
12/4/20151.241.291.231.2372,983
12/3/20151.291.321.221.26286,521
12/2/20151.331.371.291.3295,574
12/1/20151.351.391.311.33157,560
11/30/20151.401.401.321.33265,046
11/27/20151.381.391.351.3989,598
11/25/20151.411.411.351.40167,100
11/24/20151.351.431.311.41214,984
11/23/20151.461.481.301.37552,562
11/20/20151.641.641.581.6070,742
11/19/20151.601.661.581.65201,561
11/18/20151.601.631.581.5950,609
11/17/20151.621.651.561.62259,864
11/16/20151.591.651.511.59198,778
11/13/20151.611.641.511.56401,890
11/12/20151.571.651.571.63130,933
11/11/20151.641.651.571.61165,660
11/10/20151.721.771.601.66356,874
11/9/20151.771.811.701.74125,129
11/6/20151.801.811.741.8079,201
11/5/20151.841.841.751.79114,698
11/4/20151.861.871.811.86136,484
11/3/20151.871.901.851.87139,575
11/2/20151.801.891.791.88226,705
10/30/20151.831.831.781.8098,357
10/29/20151.821.851.791.8265,166
10/28/20151.831.871.791.83346,244
10/27/20151.801.831.761.79360,767
10/26/20151.651.781.651.78380,893
10/23/20151.701.701.631.6794,552
10/22/20151.671.731.651.67238,539
10/21/20151.621.691.611.65152,744
10/20/20151.671.691.601.60233,587
10/19/20151.591.621.561.6183,627
10/16/20151.611.651.551.59110,210
10/15/20151.611.621.581.6243,939
10/14/20151.611.631.571.58215,613
10/13/20151.641.641.551.56106,315
10/12/20151.591.641.551.5964,741
10/9/20151.711.711.591.59281,367
10/8/20151.701.841.651.71989,400
10/7/20151.601.651.591.64205,013
10/6/20151.621.671.531.61179,769
10/5/20151.531.651.521.63384,724
10/2/20151.491.521.461.52144,705
10/1/20151.551.551.481.49234,971
9/30/20151.511.611.491.53277,954
9/29/20151.561.591.481.50426,319
9/28/20151.621.631.511.54483,309
9/25/20151.801.801.601.62849,409
9/24/20151.982.021.741.76810,621
9/23/20152.162.231.801.884,541,057
9/22/20151.661.991.551.962,332,330
9/21/20151.631.941.631.641,380,075
9/18/20151.601.651.601.6567,218
9/17/20151.571.651.531.60204,895
9/16/20151.561.591.521.5863,026
9/15/20151.561.601.521.5564,800
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center