$3.36 +1.01 (%) Clean Diesel Technologies Inc - NASDAQ

Jul. 26, 2016 | 03:39 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CDTI historical data

Date Open High Low Close Volume
7/25/20162.212.442.152.34233,828
7/22/20160.570.570.510.53211,378
7/21/20160.550.560.500.56183,971
7/20/20160.580.590.500.53190,729
7/19/20160.600.600.530.55240,256
7/18/20160.550.600.550.57345,590
7/15/20160.560.560.530.55252,437
7/14/20160.600.600.520.53652,998
7/13/20160.670.670.580.581,808,844
7/12/20160.800.880.610.6810,985,870
7/11/20160.380.390.370.3872,472
7/8/20160.380.400.350.39140,747
7/7/20160.420.430.380.39122,047
7/6/20160.450.490.410.43349,370
7/5/20160.340.470.340.47827,699
7/1/20160.360.370.320.37184,299
6/30/20160.380.380.320.33189,297
6/29/20160.310.370.310.35216,430
6/28/20160.320.330.300.3190,134
6/27/20160.310.350.300.3141,915
6/24/20160.310.330.310.3285,593
6/23/20160.320.340.320.3346,960
6/22/20160.340.340.330.3422,122
6/21/20160.350.350.320.3390,489
6/20/20160.320.340.300.34130,463
6/17/20160.330.350.300.30329,674
6/16/20160.310.340.310.32108,915
6/15/20160.320.340.310.33101,219
6/14/20160.320.330.300.3198,339
6/13/20160.320.330.300.32152,535
6/10/20160.340.340.320.32152,157
6/9/20160.350.370.330.34155,964
6/8/20160.340.360.330.35127,466
6/7/20160.340.360.330.34148,567
6/6/20160.350.380.330.34242,645
6/3/20160.400.400.350.35160,699
6/2/20160.400.400.370.37146,010
6/1/20160.400.400.370.40116,138
5/31/20160.400.400.360.4078,159
5/27/20160.400.410.360.38191,119
5/26/20160.380.450.350.41446,318
5/25/20160.370.390.350.37268,528
5/24/20160.340.360.340.3574,981
5/23/20160.360.380.340.34137,245
5/20/20160.330.370.330.36159,707
5/19/20160.360.370.340.34108,297
5/18/20160.390.400.350.35149,157
5/17/20160.370.400.350.37170,349
5/16/20160.390.390.330.36227,917
5/13/20160.410.430.380.39300,004
5/12/20160.450.480.410.41148,745
5/11/20160.470.480.400.4489,435
5/10/20160.520.520.380.46467,242
5/9/20160.560.560.500.53134,782
5/6/20160.530.550.500.5574,102
5/5/20160.560.580.510.53281,341
5/4/20160.550.550.520.5496,728
5/3/20160.510.550.510.53126,032
5/2/20160.570.580.540.55114,404
4/29/20160.620.630.560.57223,921
4/28/20160.620.630.600.6177,814
4/27/20160.630.640.600.61145,164
4/26/20160.650.650.600.61169,687
4/25/20160.640.660.630.6596,561
4/22/20160.650.670.640.6482,025
4/21/20160.670.700.650.66107,941
4/20/20160.670.690.650.69118,845
4/19/20160.650.680.620.66103,317
4/18/20160.680.680.630.64140,395
4/15/20160.700.700.580.64405,233
4/14/20160.710.720.700.7037,876
4/13/20160.690.720.690.7071,640
4/12/20160.710.720.690.69163,018
4/11/20160.720.740.710.7193,581
4/8/20160.680.720.680.7195,595
4/7/20160.700.740.690.7082,046
4/6/20160.740.740.710.7196,504
4/5/20160.740.760.710.7469,375
4/4/20160.730.760.730.75117,925
4/1/20160.720.750.720.73203,008
3/31/20160.730.730.710.72104,249
3/30/20160.760.760.700.71159,836
3/29/20160.760.760.680.7179,845
3/28/20160.720.750.720.7447,552
3/24/20160.740.740.700.7125,371
3/23/20160.720.740.700.7218,036
3/22/20160.750.770.740.7457,751
3/21/20160.720.770.700.7424,633
3/18/20160.750.770.720.7277,586
3/17/20160.700.750.690.7421,886
3/16/20160.680.700.680.7095,827
3/15/20160.740.740.680.68129,589
3/14/20160.750.750.720.7436,795
3/11/20160.740.780.720.7567,055
3/10/20160.750.760.710.7295,765
3/9/20160.850.850.760.78116,369
3/8/20160.810.850.790.82167,288
3/7/20160.770.830.770.8089,161
3/4/20160.790.840.760.79134,207
3/3/20160.810.850.780.79181,022
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center