$4.08 0.00 (%) Cleantech Solutions International Inc - NASDAQ

Nov. 26, 2014 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLNT historical data

Date Open High Low Close Volume
11/26/20144.214.224.044.081,960
11/25/20144.114.114.004.082,772
11/24/20144.064.264.004.048,711
11/21/20144.184.364.004.0822,427
11/20/20144.254.254.004.056,980
11/19/20143.943.993.793.9311,158
11/18/20143.683.973.683.8817,022
11/17/20143.813.833.713.7423,750
11/14/20144.564.643.803.9369,345
11/13/20144.494.644.324.4056,943
11/12/20144.114.494.094.3940,877
11/11/20144.004.334.004.0961,641
11/10/20143.854.013.844.0025,695
11/7/20143.763.893.663.8524,985
11/6/20143.403.763.403.6342,587
11/5/20143.483.553.353.357,028
11/4/20143.443.623.433.5411,207
11/3/20143.443.543.413.453,682
10/31/20143.543.543.343.496,113
10/30/20143.563.683.483.5030,680
10/29/20143.613.693.343.557,659
10/28/20143.403.593.403.576,621
10/27/20143.643.643.353.4721,742
10/24/20143.553.623.553.624,394
10/23/20143.803.823.533.5317,131
10/22/20143.493.873.453.8039,007
10/21/20143.103.533.103.4732,308
10/20/20143.123.123.073.093,911
10/17/20143.193.193.153.172,062
10/16/20143.073.303.073.1716,786
10/15/20143.083.133.003.088,402
10/14/20143.053.162.943.0613,897
10/13/20143.153.252.912.9443,237
10/10/20143.553.553.203.2227,418
10/9/20143.703.703.523.5817,666
10/8/20143.803.803.703.7118,011
10/7/20143.944.013.813.819,550
10/6/20144.044.043.933.9411,656
10/3/20144.034.034.004.032,955
10/2/20144.004.013.903.998,547
10/1/20144.074.073.953.9614,799
9/30/20144.064.174.014.0712,827
9/29/20144.214.214.094.1410,564
9/26/20144.194.234.134.187,889
9/25/20144.084.164.004.1030,450
9/24/20144.034.093.974.0814,795
9/23/20144.094.124.024.0312,739
9/22/20144.304.304.104.1027,170
9/19/20144.354.364.204.3013,472
9/18/20144.444.474.224.3759,452
9/17/20144.514.554.434.457,334
9/16/20144.414.574.394.5021,765
9/15/20144.654.654.414.4350,012
9/12/20144.784.834.664.6925,810
9/11/20144.874.884.654.7846,197
9/10/20144.914.984.864.8710,404
9/9/20145.005.074.884.9231,225
9/8/20144.995.064.995.007,216
9/5/20144.955.114.954.953,992
9/4/20145.075.104.924.9516,480
9/3/20145.155.155.025.0714,385
9/2/20145.115.175.045.1415,228
8/29/20145.005.114.965.116,422
8/28/20145.205.204.985.1011,473
8/27/20144.995.184.965.1752,581
8/26/20144.884.984.854.9611,659
8/25/20144.944.984.884.8830,135
8/22/20144.834.974.804.8738,156
8/21/20144.854.984.804.8748,834
8/20/20144.825.004.804.8534,889
8/19/20145.055.194.904.9033,589
8/18/20145.095.095.005.0418,771
8/15/20145.005.114.755.01125,745
8/14/20145.545.544.905.10153,997
8/13/20145.565.705.505.5038,577
8/12/20145.415.575.415.5619,239
8/11/20145.505.625.445.5315,271
8/8/20145.375.625.325.5044,972
8/7/20145.345.505.345.3812,733
8/6/20145.385.425.345.389,580
8/5/20145.395.485.315.4212,192
8/4/20145.405.405.315.3929,463
8/1/20145.425.685.365.4214,660
7/31/20145.465.465.335.3820,504
7/30/20145.675.675.405.5148,707
7/29/20145.625.665.525.609,207
7/28/20145.565.675.465.5613,743
7/25/20145.705.705.555.618,346
7/24/20145.755.785.585.6228,834
7/23/20145.785.805.705.7636,557
7/22/20145.585.805.585.7263,270
7/21/20145.475.575.425.5542,411
7/18/20145.425.475.425.468,569
7/17/20145.585.585.405.4025,149
7/16/20145.375.435.335.3811,743
7/15/20145.495.635.285.3692,035
7/14/20145.405.515.305.4651,299
7/11/20145.485.485.365.4116,546
7/10/20145.375.525.375.4616,540
7/9/20145.525.525.405.4240,031
  • Showing 1-100 of 1,068 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center