$3.41 -0.07 (%) Cleantech Solutions International Inc - NASDAQ

Apr. 24, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLNT historical data

Date Open High Low Close Volume
4/24/20153.493.573.353.4120,506
4/23/20153.453.523.373.4810,026
4/22/20153.293.443.293.423,061
4/21/20153.353.453.303.303,284
4/20/20153.403.493.263.356,107
4/17/20153.383.533.353.384,853
4/16/20153.503.553.413.4212,952
4/15/20153.363.503.343.498,709
4/14/20153.373.533.243.3813,898
4/13/20153.403.593.273.2822,942
4/10/20153.353.453.353.4112,468
4/9/20153.473.473.233.4314,603
4/8/20153.443.503.363.4322,260
4/7/20153.233.603.233.3241,249
4/6/20153.253.253.213.222,989
4/2/20153.343.343.223.258,987
4/1/20153.053.323.043.2337,372
3/31/20153.413.433.033.0690,451
3/30/20153.613.613.413.4512,430
3/27/20153.743.743.523.65660
3/26/20153.343.753.343.589,160
3/25/20153.473.553.363.4514,005
3/24/20153.493.543.403.412,691
3/23/20153.543.543.323.386,569
3/20/20153.273.543.273.4112,146
3/19/20153.443.553.363.4321,414
3/18/20153.413.423.273.3617,910
3/17/20153.443.463.353.4013,389
3/16/20153.713.713.503.507,336
3/13/20153.803.803.623.736,893
3/12/20153.843.853.733.804,728
3/11/20153.803.823.713.744,188
3/10/20153.803.873.573.7319,867
3/9/20153.683.803.683.705,566
3/6/20153.813.903.723.7318,430
3/5/20153.893.923.713.8420,242
3/4/20153.603.883.603.8031,150
3/3/20153.523.593.463.576,925
3/2/20153.453.573.443.5420,183
2/27/20153.553.573.303.359,485
2/26/20153.453.593.333.4613,363
2/25/20153.303.453.303.429,070
2/24/20153.283.423.283.387,889
2/23/20153.233.283.233.244,649
2/20/20153.253.273.233.2311,632
2/19/20153.253.253.223.232,736
2/18/20153.223.253.223.231,890
2/17/20153.263.273.223.271,842
2/13/20153.303.303.223.2318,283
2/12/20153.383.383.303.318,848
2/11/20153.283.373.283.345,941
2/10/20153.283.283.283.28311
2/9/20153.273.403.253.295,509
2/6/20153.203.263.103.268,084
2/5/20153.133.203.133.202,163
2/4/20153.033.252.983.1824,340
2/3/20153.003.112.993.0714,833
2/2/20153.043.072.922.9749,688
1/30/20153.003.042.883.0413,615
1/29/20153.043.042.983.029,811
1/28/20153.063.133.003.0422,337
1/27/20153.203.272.943.0229,529
1/26/20153.223.293.203.2319,441
1/23/20153.313.313.283.281,145
1/22/20153.333.333.213.242,318
1/21/20153.323.343.203.2611,677
1/20/20153.353.443.263.3410,259
1/16/20153.413.413.343.39792
1/15/20153.513.513.203.3121,679
1/14/20153.373.453.373.409,548
1/13/20153.313.413.263.287,817
1/12/20153.403.593.393.3917,028
1/9/20153.413.423.413.421,054
1/8/20153.403.673.403.4117,994
1/7/20153.353.533.323.4320,639
1/6/20153.493.553.363.4553,585
1/5/20153.654.003.523.53246,911
1/2/20153.323.433.323.402,378
12/31/20143.383.483.213.2726,536
12/30/20143.383.453.353.3820,487
12/29/20143.353.393.303.386,603
12/26/20143.303.453.303.416,763
12/24/20143.303.423.303.304,010
12/23/20143.403.463.303.3517,119
12/22/20143.493.493.393.4311,801
12/19/20143.413.573.413.479,396
12/18/20143.553.573.413.485,625
12/17/20143.493.753.433.5113,990
12/16/20143.643.743.333.4331,883
12/15/20143.843.843.553.5923,468
12/12/20143.893.893.663.7924,675
12/11/20143.874.003.703.9524,080
12/10/20143.644.643.643.90262,381
12/9/20143.523.923.523.798,964
12/8/20143.683.943.603.7316,527
12/5/20143.664.003.623.6718,030
12/4/20144.054.063.683.9120,907
12/3/20144.084.113.874.007,233
12/2/20144.244.464.014.0252,517
12/1/20144.004.023.873.9418,057
  • Showing 1-100 of 1,169 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center