$4.30 -0.07 (%) Cleantech Solutions International Inc - NASDAQ

Sep. 19, 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
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
7/8/20145.475.545.405.4811,337
7/7/20145.555.665.505.6015,416
7/3/20145.505.675.445.544,592
7/2/20145.625.705.485.5144,437
7/1/20145.515.635.495.5715,767
6/30/20145.475.505.405.468,504
6/27/20145.405.545.405.4715,604
6/26/20145.515.515.365.4420,197
6/25/20145.615.615.455.4616,305
6/24/20145.755.785.385.4497,375
6/23/20145.755.805.725.7918,458
6/20/20145.825.835.705.7214,583
6/19/20145.855.855.685.8114,596
6/18/20145.755.805.555.8031,375
6/17/20145.805.855.785.8219,952
6/16/20145.745.805.595.7932,306
6/13/20145.635.755.565.7127,714
6/12/20145.755.945.675.67121,236
6/11/20145.635.755.535.7581,708
6/10/20145.505.685.425.5980,733
6/9/20145.395.455.365.4131,245
6/6/20145.415.455.335.3923,156
6/5/20145.455.475.285.4154,481
6/4/20145.545.655.325.4070,363
6/3/20145.225.425.225.3342,426
6/2/20145.385.435.305.4113,887
5/30/20145.345.525.345.3849,847
5/29/20145.355.415.275.4027,340
5/28/20145.265.415.265.3630,071
5/27/20145.345.445.285.3611,127
5/23/20145.365.415.315.3312,661
5/22/20145.375.455.345.3816,190
5/21/20145.295.455.255.418,844
5/20/20145.375.395.235.2540,690
5/19/20145.455.465.305.4430,792
5/16/20145.615.735.295.4365,171
5/15/20145.876.025.515.58189,299
5/14/20145.485.595.405.5549,353
5/13/20145.565.565.355.4920,805
5/12/20145.355.605.355.5325,576
5/9/20145.325.405.255.356,172
5/8/20145.215.435.215.3310,491
5/7/20145.395.395.235.2626,096
5/6/20145.465.545.345.4010,633
5/5/20145.505.505.355.4816,916
5/2/20145.495.495.285.4612,425
5/1/20145.375.385.225.3323,799
4/30/20145.375.425.355.405,722
  • Showing 1-100 of 1,020 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center