$3.63 0.00 (%) Clean Diesel Technologies Inc - NASDAQ

Sep. 28, 2016 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center