$2.03 +0.12 (%) Clean Diesel Technologies Inc - NASDAQ

May. 28, 2015 | 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
5/28/20151.932.041.902.03464,197
5/27/20151.911.971.901.91437,867
5/26/20151.921.981.901.91174,811
5/22/20152.012.011.931.94289,028
5/21/20151.982.001.961.98120,225
5/20/20152.002.031.931.96495,488
5/19/20152.122.141.991.99540,848
5/18/20152.202.272.062.091,105,075
5/15/20152.222.252.092.19466,846
5/14/20152.282.432.172.221,722,648
5/13/20152.162.182.052.18429,178
5/12/20152.042.191.912.17913,696
5/11/20152.322.472.102.103,073,027
5/8/20151.922.051.881.99169,394
5/7/20151.952.051.861.91446,012
5/6/20152.072.111.911.95767,723
5/5/20152.002.541.962.095,855,284
5/4/20151.901.931.851.8534,962
5/1/20151.881.971.831.8555,989
4/30/20151.841.921.841.8616,979
4/29/20151.921.921.831.87109,752
4/28/20151.911.931.891.9236,507
4/27/20151.911.971.871.8982,788
4/24/20151.871.911.861.8861,073
4/23/20151.901.941.861.8666,525
4/22/20152.082.121.841.89377,368
4/21/20151.932.021.862.01267,571
4/20/20151.911.971.891.9351,183
4/17/20151.881.941.841.9350,254
4/16/20151.921.991.871.92123,432
4/15/20151.851.931.851.9056,661
4/14/20151.851.881.801.8746,899
4/13/20151.841.881.801.8829,769
4/10/20151.881.881.791.82108,514
4/9/20151.881.911.851.8614,481
4/8/20151.911.921.831.8773,258
4/7/20151.931.971.871.91107,900
4/6/20151.951.951.901.9262,276
4/2/20151.881.941.861.9336,119
4/1/20151.861.891.821.8876,808
3/31/20151.781.941.781.8285,809
3/30/20151.831.861.821.8248,356
3/27/20151.781.841.781.8137,631
3/26/20151.791.851.761.7779,550
3/25/20151.781.831.771.8177,052
3/24/20151.801.851.761.8042,753
3/23/20151.861.871.811.8185,312
3/20/20151.881.901.841.8690,979
3/19/20151.871.921.871.91101,537
3/18/20151.831.911.811.8788,706
3/17/20151.921.921.741.90440,020
3/16/20151.962.031.931.9466,305
3/13/20151.972.011.901.9455,681
3/12/20151.962.031.931.9568,229
3/11/20151.921.941.901.9376,675
3/10/20151.931.941.921.9355,734
3/9/20152.012.051.921.92128,871
3/6/20152.022.021.921.98147,854
3/5/20152.032.072.002.0097,463
3/4/20152.022.042.002.0098,524
3/3/20152.012.042.012.0441,425
3/2/20152.042.082.002.0182,733
2/27/20152.042.092.002.0478,754
2/26/20152.152.172.032.03217,234
2/25/20152.002.031.971.99128,662
2/24/20152.032.051.982.0089,691
2/23/20152.002.052.002.0066,239
2/20/20152.042.072.002.0390,363
2/19/20152.082.082.002.0693,231
2/18/20152.172.221.982.02551,107
2/17/20152.352.392.152.21443,168
2/13/20152.242.352.202.35267,012
2/12/20152.302.362.212.24303,370
2/11/20151.972.371.972.321,203,209
2/10/20152.032.101.971.98123,020
2/9/20152.092.121.972.05320,765
2/6/20152.152.152.002.03271,626
2/5/20151.882.171.882.11984,915
2/4/20151.821.881.791.86112,230
2/3/20151.801.871.761.82133,345
2/2/20151.751.781.701.7897,943
1/30/20151.711.801.701.73123,266
1/29/20151.751.801.711.74107,482
1/28/20151.811.811.741.7783,041
1/27/20151.841.861.751.8181,483
1/26/20151.751.851.621.85311,044
1/23/20151.701.761.701.7542,491
1/22/20151.711.731.601.7389,771
1/21/20151.701.741.651.65121,691
1/20/20151.751.771.701.70120,057
1/16/20151.751.781.721.7788,201
1/15/20151.761.791.681.75147,142
1/14/20151.791.801.721.73286,966
1/13/20151.831.891.801.80155,072
1/12/20151.891.931.821.85189,750
1/9/20151.821.931.821.85173,996
1/8/20151.841.841.801.8389,580
1/7/20151.821.851.761.84262,571
1/6/20151.821.841.751.80165,849
1/5/20151.811.851.771.80205,607
  • Showing 1-100 of 1,193 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center