$2.52 0.00 (%) Clean Diesel Technologies Inc - NASDAQ

Dec. 2, 2016 | 04:00 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
12/2/20162.602.602.452.5212,402
12/1/20162.622.692.512.6051,519
11/30/20162.382.602.322.59102,499
11/29/20162.322.392.302.3919,005
11/28/20162.302.392.302.3915,081
11/25/20162.262.302.242.304,538
11/23/20162.292.392.262.3225,183
11/22/20162.352.372.292.3022,124
11/21/20162.222.592.182.36176,550
11/18/20162.272.352.232.2329,123
11/17/20162.372.382.212.2834,035
11/16/20162.222.382.212.38104,396
11/15/20162.312.392.232.3038,352
11/14/20162.572.602.212.3967,258
11/11/20162.442.572.402.4917,328
11/10/20162.542.582.412.4127,000
11/9/20162.502.582.502.5422,573
11/8/20162.582.642.512.536,783
11/7/20162.602.742.472.6225,532
11/4/20162.302.712.252.57173,582
11/3/20162.772.802.712.7613,460
11/2/20162.702.972.702.79147,878
11/1/20162.752.782.532.7070,364
10/31/20163.053.092.422.79231,758
10/28/20163.213.212.932.9652,618
10/27/20163.173.273.103.1818,682
10/26/20163.083.193.083.1934,108
10/25/20163.353.353.033.0564,739
10/24/20163.463.553.223.31138,653
10/21/20163.273.463.213.4696,219
10/20/20163.443.523.283.2938,382
10/19/20163.473.623.343.3851,119
10/18/20163.443.723.293.50124,806
10/17/20163.563.583.283.4948,609
10/14/20163.433.513.303.5134,971
10/13/20163.333.533.163.40123,117
10/12/20163.553.553.193.4321,370
10/11/20163.423.553.393.5123,188
10/10/20163.313.453.263.3920,123
10/7/20163.273.373.263.3310,916
10/6/20163.323.373.283.3011,254
10/5/20163.353.443.353.3835,965
10/4/20163.533.533.223.32157,734
10/3/20163.603.613.513.5112,084
9/30/20163.563.693.553.6114,801
9/29/20163.703.713.603.6219,360
9/28/20163.753.753.623.6316,932
9/27/20163.763.943.553.7345,490
9/26/20163.703.733.613.7213,912
9/23/20163.803.803.613.7826,375
9/22/20163.683.763.663.7213,895
9/21/20163.753.753.603.7224,759
9/20/20163.703.753.613.6925,364
9/19/20163.563.733.543.7328,965
9/16/20163.503.803.503.5629,234
9/15/20163.343.633.323.5289,508
9/14/20163.633.643.343.39104,165
9/13/20163.793.793.553.6772,486
9/12/20163.703.803.613.7845,255
9/9/20163.803.883.723.7589,172
9/8/20163.764.193.673.90127,815
9/7/20164.284.373.683.75383,110
9/6/20163.555.213.554.352,150,820
9/2/20163.633.693.573.5716,491
9/1/20163.673.733.623.6213,340
8/31/20163.573.713.573.6636,521
8/30/20163.903.913.603.6272,630
8/29/20163.563.843.553.8083,129
8/26/20163.803.803.603.6337,411
8/25/20163.793.853.673.6923,777
8/24/20163.903.903.703.7537,393
8/23/20163.803.903.653.8150,047
8/22/20163.953.953.753.7530,680
8/19/20163.953.993.753.7946,637
8/18/20163.903.913.653.8555,180
8/17/20164.044.043.583.8492,302
8/16/20163.874.113.873.96106,924
8/15/20164.154.303.893.90279,409
8/12/20164.024.033.803.8985,220
8/11/20164.034.083.903.9830,243
8/10/20164.004.083.913.9232,516
8/9/20164.104.113.893.94101,544
8/8/20163.824.253.674.10255,907
8/5/20163.803.803.653.7560,127
8/4/20163.633.793.603.7986,517
8/3/20163.483.703.403.5959,025
8/2/20163.693.793.313.52130,875
8/1/20163.853.903.483.65162,756
7/29/20163.303.743.103.70254,760
7/28/20163.963.963.323.32446,031
7/27/20163.474.803.403.752,585,505
7/26/20162.404.192.353.351,395,232
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center