$0.40 +0.03 (%) Clean Diesel Technologies Inc - NASDAQ

May. 26, 2016 | 02:34 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
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
3/2/20160.750.790.730.79118,722
3/1/20160.730.750.700.7380,317
2/29/20160.690.730.660.6988,186
2/26/20160.620.690.600.68236,950
2/25/20160.650.650.600.6226,641
2/24/20160.630.630.600.6353,944
2/23/20160.700.700.630.6369,493
2/22/20160.630.670.600.6625,115
2/19/20160.620.620.590.6258,107
2/18/20160.600.640.550.64155,302
2/17/20160.640.670.530.53306,275
2/16/20160.680.710.640.67179,582
2/12/20160.760.760.660.70153,407
2/11/20160.750.790.750.7536,751
2/10/20160.750.800.750.7591,240
2/9/20160.790.800.710.72142,632
2/8/20160.780.800.780.7935,455
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center