$0.71 +0.02 (%) Cleantech Solutions International Inc - NASDAQ

Dec. 2, 2016 | 03:13 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
12/2/20160.710.720.690.717,449
12/1/20160.710.720.690.6916,686
11/30/20160.710.710.690.7131,267
11/29/20160.710.740.700.7010,804
11/28/20160.730.730.680.7127,588
11/25/20160.740.760.730.7516,397
11/23/20160.780.780.740.7611,623
11/22/20160.780.800.780.7820,741
11/21/20160.840.840.770.7968,815
11/18/20160.900.940.800.80160,832
11/17/20160.701.160.700.871,374,231
11/16/20160.680.700.650.7048,844
11/15/20160.710.720.680.6832,345
11/14/20160.760.810.720.7246,155
11/11/20160.770.780.730.7841,126
11/10/20160.730.800.700.73109,946
11/9/20160.640.710.610.7040,632
11/8/20160.650.680.650.6817,579
11/7/20160.630.680.630.6719,116
11/4/20160.630.690.600.6379,711
11/3/20160.670.700.610.6538,342
11/2/20160.720.750.680.6826,083
11/1/20160.770.770.710.7535,372
10/31/20160.790.810.700.7329,021
10/28/20160.750.830.730.7633,273
10/27/20160.870.870.760.7623,204
10/26/20160.820.860.750.8125,797
10/25/20160.830.870.800.8455,105
10/24/20160.920.920.820.8347,277
10/21/20160.920.920.890.8920,117
10/20/20160.940.940.830.92130,639
10/19/20160.940.940.920.9410,876
10/18/20160.960.960.920.9237,093
10/17/20160.950.960.940.946,087
10/14/20160.950.960.920.9654,102
10/13/20160.970.970.950.969,051
10/12/20160.950.970.950.9739,671
10/11/20160.970.980.950.9583,502
10/10/20161.001.000.970.9824,383
10/7/20161.021.030.970.9837,052
10/6/20161.111.110.951.0242,748
10/5/20161.011.031.011.025,674
10/4/20160.991.010.981.0148,722
10/3/20161.021.020.991.0164,478
9/30/20161.061.061.031.045,396
9/29/20161.061.071.021.0532,005
9/28/20161.061.081.031.0630,349
9/27/20161.011.061.011.0631,375
9/26/20161.021.021.011.0113,953
9/23/20161.041.041.001.0115,863
9/22/20161.021.061.001.0423,427
9/21/20161.031.041.001.0318,212
9/20/20161.061.061.011.0316,263
9/19/20161.071.081.001.0678,767
9/16/20161.051.091.051.0621,099
9/15/20161.111.201.031.08210,248
9/14/20161.131.131.051.1022,369
9/13/20161.051.111.011.11171,607
9/12/20161.051.051.021.0361,884
9/9/20161.091.101.041.0873,799
9/8/20161.111.141.081.0821,025
9/7/20161.131.141.091.1115,518
9/6/20161.121.151.081.1471,793
9/2/20161.171.171.101.1191,500
9/1/20161.181.231.151.1770,807
8/31/20161.181.201.131.1797,105
8/30/20161.181.181.151.1526,878
8/29/20161.171.171.131.1626,162
8/26/20161.131.201.131.1634,432
8/25/20161.111.151.111.1419,120
8/24/20161.131.191.101.1095,137
8/23/20161.121.151.101.1347,956
8/22/20161.121.151.041.1294,081
8/19/20161.111.161.081.1280,721
8/18/20161.141.171.111.1218,727
8/17/20161.131.141.061.1179,896
8/16/20161.101.121.061.0683,009
8/15/20161.141.141.011.07363,681
8/12/20161.221.261.141.26134,087
8/11/20161.271.271.201.20113,032
8/10/20161.301.341.221.2365,416
8/9/20161.291.371.241.31152,151
8/8/20161.291.321.201.3075,949
8/5/20161.251.321.221.29108,570
8/4/20161.251.321.191.26137,967
8/3/20161.181.271.181.22148,064
8/2/20161.251.271.161.18116,454
8/1/20161.301.301.201.26173,756
7/29/20161.311.481.201.32787,826
7/28/20161.351.401.271.31261,947
7/27/20161.421.471.241.35575,896
7/26/20161.381.801.331.452,041,612
7/25/20161.541.641.321.421,666,816
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center