$1.57 +0.01 (%) Clean Diesel Technologies Inc - NASDAQ

Sep. 3, 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
9/3/20151.581.601.541.5747,829
9/2/20151.601.601.491.56165,917
9/1/20151.621.711.561.59102,245
8/31/20151.601.671.601.6545,747
8/28/20151.591.681.581.6176,628
8/27/20151.551.681.531.59154,231
8/26/20151.501.541.471.5251,057
8/25/20151.531.561.471.47168,479
8/24/20151.501.501.451.49193,856
8/21/20151.561.581.521.5682,233
8/20/20151.691.691.541.56168,063
8/19/20151.761.761.651.65170,125
8/18/20151.711.781.711.77156,832
8/17/20151.611.741.611.71229,436
8/14/20151.611.641.601.6179,904
8/13/20151.571.601.531.6045,212
8/12/20151.511.571.481.57107,686
8/11/20151.521.541.481.5486,829
8/10/20151.541.581.451.53301,575
8/7/20151.581.601.541.55167,148
8/6/20151.641.651.551.56141,424
8/5/20151.611.661.571.64179,499
8/4/20151.661.661.551.63200,909
8/3/20151.691.721.651.65131,575
7/31/20151.701.721.681.6963,827
7/30/20151.711.741.681.7083,278
7/29/20151.701.751.681.7387,856
7/28/20151.691.761.661.7060,519
7/27/20151.711.711.661.71211,120
7/24/20151.791.821.701.72232,185
7/23/20151.791.811.771.8052,833
7/22/20151.741.791.741.7966,429
7/21/20151.791.801.751.7693,674
7/20/20151.841.861.761.79190,643
7/17/20151.831.871.801.8666,798
7/16/20151.841.881.781.8486,720
7/15/20151.841.891.801.8592,804
7/14/20151.821.871.791.87155,587
7/13/20151.781.851.761.83124,319
7/10/20151.761.851.731.81149,353
7/9/20151.691.831.691.77385,614
7/8/20151.791.801.681.73200,402
7/7/20151.751.761.641.75410,314
7/6/20151.731.761.731.75144,237
7/2/20151.781.781.711.77224,830
7/1/20151.851.871.761.78269,845
6/30/20151.791.841.771.84159,032
6/29/20151.841.871.751.81679,422
6/26/20151.931.941.851.85661,039
6/25/20151.981.991.921.94250,213
6/24/20152.032.031.951.98229,562
6/23/20152.022.041.962.02377,684
6/22/20152.032.031.962.01395,196
6/19/20152.032.171.992.031,585,599
6/18/20152.082.081.982.03340,313
6/17/20152.042.081.982.06618,082
6/16/20152.072.142.042.07486,455
6/15/20152.202.202.052.09597,050
6/12/20152.282.302.152.16898,790
6/11/20152.172.232.132.19917,818
6/10/20152.122.282.102.141,476,585
6/9/20152.082.102.052.09484,536
6/8/20152.202.222.082.09650,907
6/5/20152.222.222.122.20483,708
6/4/20152.182.242.082.24891,153
6/3/20152.332.362.082.144,732,851
6/2/20152.353.382.272.5223,434,396
6/1/20152.032.052.012.0564,668
5/29/20152.052.062.002.05252,180
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!