Clean Diesel Technologies Inc $2.76

up +0.19


24/4/2014 05:20 PM  |  NASDAQ : CDTI  
Industries : Industrial / Pollution & Treatment Controls
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CDTI historical data

Date Open High Low Close Volume
4/23/20142.732.792.552.58276,157
4/22/20142.752.892.612.67641,616
4/21/20142.602.792.582.73368,992
4/17/20142.562.672.482.57463,382
4/16/20142.402.632.312.57800,218
4/15/20142.502.532.252.31855,229
4/14/20142.652.712.502.50404,489
4/11/20142.822.852.622.64625,221
4/10/20143.083.082.832.851,021,380
4/9/20142.943.242.933.141,199,050
4/8/20142.913.022.842.96446,213
4/7/20142.953.032.802.96692,513
4/4/20143.183.242.912.95883,285
4/3/20143.193.383.123.251,679,300
4/2/20143.273.293.133.181,064,440
4/1/20143.383.393.133.213,315,600
3/31/20143.983.993.563.801,080,510
3/28/20144.434.454.164.22384,307
3/27/20144.204.574.134.43546,371
3/26/20144.674.674.154.29981,240
3/25/20144.754.994.454.72775,495
3/24/20144.975.144.404.681,224,750
3/21/20145.505.824.884.961,187,420
3/20/20145.605.635.315.46734,406
3/19/20146.266.425.235.632,194,480
3/18/20146.167.265.926.334,985,990
3/17/20145.316.385.136.123,144,620
3/14/20144.775.134.764.88741,182
3/13/20144.705.154.604.821,272,020
3/12/20144.635.294.084.703,733,750
3/11/20144.617.394.274.9219,311,300
3/10/20143.183.232.812.83578,685
3/7/20143.303.353.083.15258,721
3/6/20143.483.503.163.23569,355
3/5/20143.153.403.003.28859,032
3/4/20143.443.552.933.081,460,650
3/3/20142.673.382.653.271,272,270
2/28/20142.872.942.662.70395,456
2/27/20142.673.082.672.891,417,480
2/26/20142.512.852.452.64563,918
2/25/20142.522.672.512.53128,620
2/24/20142.522.592.322.54273,998
2/21/20142.692.702.512.53141,912
2/20/20142.622.762.532.65182,559
2/19/20142.642.732.552.57115,706
2/18/20142.562.732.512.63337,808
2/14/20142.692.732.512.55325,386
2/13/20142.332.902.302.651,587,850
2/12/20142.322.402.302.31109,584
2/11/20142.352.462.272.36135,238
2/10/20142.222.432.142.39472,224
2/7/20142.292.352.252.27145,322
2/6/20142.242.392.202.33208,772
2/5/20142.252.272.212.2281,842
2/4/20142.232.302.202.28113,070
2/3/20142.352.502.222.26339,849
1/31/20142.282.432.262.34108,447
1/30/20142.312.422.302.36125,407
1/29/20142.402.452.272.28210,539
1/28/20142.242.572.202.40493,644
1/27/20142.392.392.082.24523,615
1/24/20142.542.602.292.33444,674
1/23/20142.502.682.472.50305,353
1/22/20142.712.712.522.55466,273
1/21/20142.982.982.622.70467,543
1/17/20142.802.872.652.72585,593
1/16/20143.023.172.802.84528,872
1/15/20143.123.482.902.982,241,270
1/14/20142.903.332.553.271,867,400
1/13/20142.532.892.412.831,289,780
1/10/20142.462.582.332.451,251,290
1/9/20142.542.642.202.312,240,670
1/8/20142.102.251.851.901,333,370
1/7/20141.622.051.582.051,683,780
1/6/20141.621.621.531.5876,488
1/3/20141.561.661.531.61319,518
1/2/20141.531.581.511.5651,047
12/31/20131.551.581.461.5075,094
12/30/20131.581.631.541.56186,870
12/27/20131.531.611.521.58345,497
12/26/20131.451.541.431.52143,610
12/24/20131.501.521.441.46112,389
12/23/20131.451.541.441.5057,739
12/20/20131.501.571.411.43196,251
12/19/20131.491.791.491.541,163,240
12/18/20131.371.421.331.3446,770
12/17/20131.371.411.331.3540,735
12/16/20131.341.391.331.3542,407
12/13/20131.351.391.331.33144,624
12/12/20131.421.451.341.34149,357
12/11/20131.401.471.381.42166,776
12/10/20131.411.451.401.41174,310
12/9/20131.541.591.451.46167,850
12/6/20131.681.731.501.52373,449
12/5/20131.451.861.451.661,313,330
12/4/20131.461.461.411.4451,691
12/3/20131.411.451.411.4260,400
12/2/20131.451.491.411.4239,586
11/29/20131.491.551.411.4792,850
11/27/20131.421.491.411.4741,484
Trading Center