$1.51 +0.40 (%) Cleantech Solutions International Inc - NASDAQ

Jul. 22, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLNT historical data

Date Open High Low Close Volume
7/22/20161.131.831.131.515,661,508
7/21/20161.041.151.001.11629,835
7/20/20161.001.051.001.0540,461
7/19/20160.971.020.970.9774,317
7/18/20161.041.040.970.9784,934
7/15/20161.111.121.021.0495,364
7/14/20160.971.230.971.121,176,562
7/13/20160.971.010.971.0050,231
7/12/20160.991.020.961.00216,318
7/11/20160.941.080.941.01400,725
7/8/20160.930.970.930.9512,333
7/7/20160.990.990.930.9344,584
7/6/20160.980.980.930.9619,351
7/5/20160.960.980.930.9639,894
7/1/20161.031.030.960.9878,241
6/30/20160.981.080.961.00149,753
6/29/20161.031.080.961.00271,971
6/28/20160.961.010.951.0068,097
6/27/20161.051.050.930.96127,963
6/24/20161.051.081.001.03245,123
6/23/20161.151.371.071.087,924,113
6/22/20160.920.920.900.926,962
6/21/20160.940.950.910.943,026
6/20/20160.950.980.920.922,405
6/17/20161.031.030.910.9113,829
6/16/20160.920.960.910.9623,091
6/15/20160.971.000.930.9522,409
6/14/20161.001.020.970.9791,991
6/13/20160.971.020.970.9816,143
6/10/20161.041.040.970.978,750
6/9/20161.021.061.001.0165,939
6/8/20161.141.150.961.03174,661
6/7/20161.051.351.041.16591,235
6/6/20160.951.060.921.0688,826
6/3/20160.950.970.920.9614,462
6/2/20160.940.960.940.964,677
6/1/20160.960.960.960.96306
5/31/20160.960.960.940.955,773
5/27/20160.990.990.940.943,217
5/26/20160.921.000.921.0022,668
5/25/20160.970.980.920.926,867
5/24/20160.990.990.910.9313,882
5/23/20160.941.040.941.004,492
5/20/20160.951.010.940.9718,645
5/19/20160.970.970.920.939,004
5/18/20160.950.980.950.97829
5/17/20161.031.030.910.9442,327
5/16/20161.051.071.031.078,385
5/13/20161.021.111.001.0522,677
5/12/20161.081.091.001.0235,385
5/11/20161.101.151.071.1021,754
5/10/20161.161.161.051.058,804
5/9/20161.121.171.061.0615,908
5/6/20161.191.221.101.1524,694
5/5/20161.391.391.141.2236,754
5/4/20161.051.431.021.43122,999
5/3/20161.101.131.011.0614,156
5/2/20161.151.151.111.114,690
4/29/20161.101.161.101.146,776
4/28/20161.211.221.101.1220,934
4/27/20161.201.231.161.2010,955
4/26/20161.131.221.131.2127,748
4/25/20161.231.231.151.2022,886
4/22/20161.191.271.191.2223,038
4/21/20161.231.251.181.198,729
4/20/20161.191.241.191.204,720
4/19/20161.201.221.191.229,314
4/18/20161.191.231.191.23574
4/15/20161.201.221.201.217,201
4/14/20161.191.231.191.239,140
4/13/20161.281.281.181.194,047
4/12/20161.181.241.181.2023,105
4/11/20161.221.221.181.183,146
4/8/20161.161.241.161.2410,788
4/7/20161.231.231.181.223,502
4/6/20161.271.271.201.246,688
4/5/20161.211.291.161.2637,694
4/4/20161.211.261.201.2213,434
4/1/20161.231.241.201.209,953
3/31/20161.161.251.151.21132,868
3/30/20161.241.331.201.2922,490
3/29/20161.331.341.221.2912,831
3/28/20161.401.401.311.374,791
3/24/20161.301.401.241.4052,935
3/23/20161.301.401.231.2547,236
3/22/20161.261.311.261.31644
3/21/20161.251.341.201.318,053
3/18/20161.291.291.251.253,970
3/17/20161.251.281.251.282,032
3/16/20161.251.351.251.305,098
3/15/20161.271.271.271.27162
3/14/20161.231.311.231.31947
3/11/20161.341.381.301.302,397
3/10/20161.301.401.251.351,893
3/9/20161.411.411.341.345,356
3/8/20161.271.441.271.3119,911
3/7/20161.401.471.201.4447,329
3/4/20161.331.491.161.4026,794
3/3/20161.281.361.231.3624,999
3/2/20161.351.351.151.3312,520
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center