$1.48 +0.10 (%) Cleantech Solutions International Inc - NASDAQ

Aug. 28, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLNT historical data

Date Open High Low Close Volume
8/28/20151.381.521.341.4822,182
8/27/20151.451.451.351.3815,143
8/26/20151.341.391.321.389,183
8/25/20151.361.461.291.3963,559
8/24/20151.601.601.401.5111,130
8/21/20151.791.821.351.6773,324
8/20/20151.971.991.801.9211,335
8/19/20152.022.031.972.032,610
8/18/20151.952.021.951.981,726
8/17/20151.752.041.751.9948,198
8/14/20152.102.161.751.9841,351
8/13/20152.282.322.212.273,692
8/12/20152.212.332.202.2511,642
8/11/20152.332.332.202.215,561
8/10/20152.152.332.152.297,154
8/7/20152.712.712.122.1611,060
8/6/20152.812.812.502.5131,797
8/5/20152.692.782.692.75866
8/4/20152.622.872.622.683,674
8/3/20152.712.792.712.79541
7/31/20152.842.842.702.701,185
7/30/20152.672.802.652.673,368
7/29/20152.862.862.742.74435
7/28/20152.702.842.702.726,316
7/27/20152.652.702.652.663,858
7/24/20152.702.702.632.649,700
7/23/20152.912.912.712.715,315
7/22/20152.922.922.712.712,349
7/21/20152.732.932.712.722,969
7/20/20153.003.002.712.7117,313
7/17/20152.902.952.902.901,239
7/16/20152.982.982.902.952,145
7/15/20152.982.982.982.98493
7/14/20152.982.982.822.962,318
7/13/20152.812.992.792.979,805
7/10/20152.962.962.792.805,216
7/9/20152.752.962.752.822,998
7/8/20152.792.912.672.6721,742
7/7/20152.932.962.702.7921,891
7/6/20153.003.062.983.016,938
7/2/20153.043.042.983.012,206
7/1/20152.992.992.982.991,219
6/30/20152.953.012.942.986,361
6/29/20153.013.052.932.9320,150
6/26/20153.203.202.973.108,572
6/25/20153.193.233.193.233,133
6/24/20153.083.253.083.181,600
6/23/20153.213.233.213.22899
6/22/20153.123.333.123.24968
6/19/20153.253.253.093.092,426
6/18/20153.073.283.063.1425,566
6/17/20153.033.053.023.029,653
6/16/20153.033.032.993.025,675
6/15/20153.003.063.003.012,941
6/12/20153.043.062.983.052,770
6/11/20153.023.062.983.0311,710
6/10/20153.043.042.943.0010,689
6/9/20152.923.072.922.9310,830
6/8/20153.073.072.922.9220,289
6/5/20153.023.063.003.0210,008
6/4/20153.013.043.013.022,466
6/3/20153.073.093.023.021,948
6/2/20153.163.163.023.072,679
6/1/20153.053.163.053.161,851
5/29/20153.043.063.033.0314,562
5/28/20153.153.163.013.014,816
5/27/20153.123.183.083.1510,835
5/26/20153.103.143.083.088,175
5/22/20153.103.133.083.092,251
5/21/20153.123.203.013.1213,505
5/20/20153.043.133.033.106,233
5/19/20153.203.203.033.048,566
5/18/20153.053.172.963.0628,964
5/15/20153.363.363.073.0717,003
5/14/20153.093.153.053.138,686
5/13/20153.143.173.023.1016,439
5/12/20153.293.293.103.1418,120
5/11/20153.373.523.293.2915,468
5/8/20153.323.373.323.371,358
5/7/20153.343.443.343.369,078
5/6/20153.313.483.313.48551
5/5/20153.463.513.303.3614,914
5/4/20153.433.533.433.476,957
5/1/20153.403.583.393.4211,130
4/30/20153.533.603.383.4219,045
4/29/20153.463.503.463.492,431
4/28/20153.403.463.373.419,255
4/27/20153.513.563.413.419,548
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!