$1.88 +0.02 (%) Clean Diesel Technologies Inc - NASDAQ

Apr. 24, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CDTI historical data

Date Open High Low Close Volume
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
1/2/20151.811.871.781.85192,827
12/31/20141.911.941.811.81413,965
12/30/20141.931.971.841.87375,236
12/29/20141.912.041.881.96241,019
12/26/20141.861.971.861.91124,172
12/24/20141.881.981.861.87210,084
12/23/20141.902.011.861.86345,221
12/22/20142.002.011.871.87323,296
12/19/20142.092.091.991.99167,334
12/18/20141.992.071.972.04236,247
12/17/20141.862.031.851.95539,821
12/16/20141.871.951.831.90162,444
12/15/20141.872.001.771.92398,135
12/12/20141.972.001.881.91228,872
12/11/20142.042.041.912.00195,825
12/10/20141.982.101.952.01260,660
12/9/20141.912.001.861.98216,316
12/8/20142.022.061.861.92591,444
12/5/20142.112.132.022.06289,570
12/4/20142.152.192.052.09216,986
12/3/20141.992.231.982.17735,305
12/2/20142.052.111.942.02534,334
12/1/20142.282.312.022.041,250,597
  • Showing 1-100 of 1,170 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center