$1.99 -0.05 (%) Clean Diesel Technologies Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CDTI historical data

Date Open High Low Close Volume
12/19/20142.092.091.991.99167,334
12/18/20141.992.071.972.04236,247
12/17/20141.862.031.851.95539,821
12/16/20141.871.951.831.90162,444
12/15/20141.872.001.771.92398,135
12/12/20141.972.001.881.91228,872
12/11/20142.042.041.912.00195,825
12/10/20141.982.101.952.01260,660
12/9/20141.912.001.861.98216,316
12/8/20142.022.061.861.92591,444
12/5/20142.112.132.022.06289,570
12/4/20142.152.192.052.09216,986
12/3/20141.992.231.982.17735,305
12/2/20142.052.111.942.02534,334
12/1/20142.282.312.022.041,250,597
11/28/20142.392.392.252.28268,836
11/26/20142.352.482.302.37716,417
11/25/20142.262.502.262.37808,803
11/24/20142.272.372.252.35399,785
11/21/20142.252.382.242.24650,234
11/20/20142.282.342.252.25247,064
11/19/20142.352.442.242.28559,476
11/18/20142.312.452.292.35351,779
11/17/20142.442.542.312.33576,637
11/14/20142.292.642.232.461,482,444
11/13/20142.382.452.212.36870,266
11/12/20142.412.462.262.31847,640
11/11/20142.522.682.432.46737,520
11/10/20142.492.782.352.641,783,861
11/7/20142.602.602.392.501,301,954
11/6/20142.802.862.522.712,060,983
11/5/20142.983.052.802.821,771,664
11/4/20143.363.683.003.049,655,442
11/3/20143.003.422.783.173,630,072
10/31/20143.713.952.923.1213,237,500
10/30/20142.303.972.223.9135,959,957
10/29/20141.771.801.661.6871,057
10/28/20141.701.801.701.7569,152
10/27/20141.651.741.601.72120,932
10/24/20141.561.641.561.6373,498
10/23/20141.551.591.501.5450,972
10/22/20141.551.551.501.5262,569
10/21/20141.681.741.501.55217,309
10/20/20141.581.741.581.68156,059
10/17/20141.571.621.561.5898,413
10/16/20141.431.611.411.5279,200
10/15/20141.471.541.431.4457,539
10/14/20141.491.501.461.4742,588
10/13/20141.471.501.451.4745,134
10/10/20141.471.531.441.5191,373
10/9/20141.531.571.451.4756,479
10/8/20141.541.551.471.5393,192
10/7/20141.621.641.411.52336,325
10/6/20141.681.681.561.60111,382
10/3/20141.661.701.661.7035,823
10/2/20141.651.691.571.6582,078
10/1/20141.721.721.561.63189,092
9/30/20141.821.821.691.72120,947
9/29/20141.801.861.771.8233,527
9/26/20141.701.861.681.8282,746
9/25/20141.821.871.651.68206,012
9/24/20141.841.841.781.8254,034
9/23/20141.751.851.731.82200,198
9/22/20141.971.981.691.74399,214
9/19/20142.002.001.951.9862,599
9/18/20142.012.051.961.98105,832
9/17/20142.032.031.992.0287,948
9/16/20142.032.081.942.00145,335
9/15/20142.102.162.052.0585,001
9/12/20142.182.222.052.12193,774
9/11/20142.132.222.132.1768,406
9/10/20142.192.262.112.13181,497
9/9/20142.192.292.172.19168,280
9/8/20142.242.242.182.2059,309
9/5/20142.202.302.172.2297,003
9/4/20142.232.262.192.2351,876
9/3/20142.312.322.202.2459,006
9/2/20142.182.332.172.28129,199
8/29/20142.222.272.162.1980,187
8/28/20142.172.262.162.19100,574
8/27/20142.222.262.172.20154,290
8/26/20142.282.352.282.2958,120
8/25/20142.402.442.262.34161,743
8/22/20142.312.392.302.3844,314
8/21/20142.352.382.302.3447,523
8/20/20142.332.442.292.35265,376
8/19/20142.262.372.152.3368,794
8/18/20142.362.402.252.2893,582
8/15/20142.252.402.252.32291,924
8/14/20142.232.262.212.2389,036
8/13/20142.192.242.152.2091,861
8/12/20142.152.202.122.1688,262
8/11/20142.122.182.112.1471,840
8/8/20142.222.292.102.11163,685
8/7/20142.122.272.122.19180,494
8/6/20142.182.182.102.14112,512
8/5/20142.172.252.102.14141,761
8/4/20142.102.272.102.17138,058
8/1/20142.322.322.022.10576,335
7/31/20142.342.362.282.31111,325
  • Showing 1-100 of 1,085 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center