$3.12 -0.79 (%) Clean Diesel Technologies Inc - NASDAQ

Oct. 31, 2014 | 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
10/30/20142.303.972.223.9135,959,957
10/29/20141.771.801.661.6871,057
10/28/20141.701.801.701.7569,152
10/27/20141.651.741.601.72120,932
10/24/20141.561.641.561.6373,498
10/23/20141.551.591.501.5450,972
10/22/20141.551.551.501.5262,569
10/21/20141.681.741.501.55217,309
10/20/20141.581.741.581.68156,059
10/17/20141.571.621.561.5898,413
10/16/20141.431.611.411.5279,200
10/15/20141.471.541.431.4457,539
10/14/20141.491.501.461.4742,588
10/13/20141.471.501.451.4745,134
10/10/20141.471.531.441.5191,373
10/9/20141.531.571.451.4756,479
10/8/20141.541.551.471.5393,192
10/7/20141.621.641.411.52336,325
10/6/20141.681.681.561.60111,382
10/3/20141.661.701.661.7035,823
10/2/20141.651.691.571.6582,078
10/1/20141.721.721.561.63189,092
9/30/20141.821.821.691.72120,947
9/29/20141.801.861.771.8233,527
9/26/20141.701.861.681.8282,746
9/25/20141.821.871.651.68206,012
9/24/20141.841.841.781.8254,034
9/23/20141.751.851.731.82200,198
9/22/20141.971.981.691.74399,214
9/19/20142.002.001.951.9862,599
9/18/20142.012.051.961.98105,832
9/17/20142.032.031.992.0287,948
9/16/20142.032.081.942.00145,335
9/15/20142.102.162.052.0585,001
9/12/20142.182.222.052.12193,774
9/11/20142.132.222.132.1768,406
9/10/20142.192.262.112.13181,497
9/9/20142.192.292.172.19168,280
9/8/20142.242.242.182.2059,309
9/5/20142.202.302.172.2297,003
9/4/20142.232.262.192.2351,876
9/3/20142.312.322.202.2459,006
9/2/20142.182.332.172.28129,199
8/29/20142.222.272.162.1980,187
8/28/20142.172.262.162.19100,574
8/27/20142.222.262.172.20154,290
8/26/20142.282.352.282.2958,120
8/25/20142.402.442.262.34161,743
8/22/20142.312.392.302.3844,314
8/21/20142.352.382.302.3447,523
8/20/20142.332.442.292.35265,376
8/19/20142.262.372.152.3368,794
8/18/20142.362.402.252.2893,582
8/15/20142.252.402.252.32291,924
8/14/20142.232.262.212.2389,036
8/13/20142.192.242.152.2091,861
8/12/20142.152.202.122.1688,262
8/11/20142.122.182.112.1471,840
8/8/20142.222.292.102.11163,685
8/7/20142.122.272.122.19180,494
8/6/20142.182.182.102.14112,512
8/5/20142.172.252.102.14141,761
8/4/20142.102.272.102.17138,058
8/1/20142.322.322.022.10576,335
7/31/20142.342.362.282.31111,325
7/30/20142.372.372.302.3768,158
7/29/20142.332.352.302.3587,560
7/28/20142.322.372.282.32160,475
7/25/20142.302.432.262.37136,127
7/24/20142.462.622.262.34717,836
7/23/20142.422.522.412.43275,166
7/22/20142.472.522.412.41238,419
7/21/20142.452.572.382.43213,155
7/18/20142.442.462.412.4662,661
7/17/20142.482.502.402.42236,256
7/16/20142.552.642.472.53247,874
7/15/20142.542.732.522.54382,586
7/14/20142.522.672.462.60366,376
7/11/20142.492.522.412.4684,893
7/10/20142.412.512.382.49104,930
7/9/20142.442.552.422.44179,862
7/8/20142.482.502.372.45250,725
7/7/20142.732.732.412.51596,109
7/3/20142.622.682.602.6494,254
7/2/20142.702.732.502.65320,933
7/1/20142.732.812.692.72379,727
6/30/20142.712.802.612.71292,904
6/27/20142.732.832.692.74290,166
6/26/20142.662.782.652.76184,400
6/25/20142.652.752.632.67189,951
6/24/20142.782.802.652.69294,852
6/23/20142.862.952.732.76353,003
6/20/20142.933.092.752.83413,977
6/19/20143.103.102.902.95424,388
6/18/20142.903.172.803.08887,243
6/17/20142.762.942.722.90300,692
6/16/20142.802.882.732.75206,515
6/13/20142.842.942.702.87383,676
6/12/20143.203.482.832.842,088,038
6/11/20142.613.242.543.141,856,388
  • Showing 1-100 of 1,050 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center