$3.54 +0.08 (%) Cleantech Solutions International Inc - NASDAQ

Feb. 27, 2015 | 11:18 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLNT historical data

Date Open High Low Close Volume
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
11/28/20144.184.183.973.9714,772
11/26/20144.214.224.044.081,960
11/25/20144.114.114.004.082,772
11/24/20144.064.264.004.048,711
11/21/20144.184.364.004.0822,427
11/20/20144.254.254.004.056,980
11/19/20143.943.993.793.9311,158
11/18/20143.683.973.683.8817,022
11/17/20143.813.833.713.7423,750
11/14/20144.564.643.803.9369,345
11/13/20144.494.644.324.4056,943
11/12/20144.114.494.094.3940,877
11/11/20144.004.334.004.0961,641
11/10/20143.854.013.844.0025,695
11/7/20143.763.893.663.8524,985
11/6/20143.403.763.403.6342,587
11/5/20143.483.553.353.357,028
11/4/20143.443.623.433.5411,207
11/3/20143.443.543.413.453,682
10/31/20143.543.543.343.496,113
10/30/20143.563.683.483.5030,680
10/29/20143.613.693.343.557,659
10/28/20143.403.593.403.576,621
10/27/20143.643.643.353.4721,742
10/24/20143.553.623.553.624,394
10/23/20143.803.823.533.5317,131
10/22/20143.493.873.453.8039,007
10/21/20143.103.533.103.4732,308
10/20/20143.123.123.073.093,911
10/17/20143.193.193.153.172,062
10/16/20143.073.303.073.1716,786
10/15/20143.083.133.003.088,402
10/14/20143.053.162.943.0613,897
10/13/20143.153.252.912.9443,237
10/10/20143.553.553.203.2227,418
10/9/20143.703.703.523.5817,666
10/8/20143.803.803.703.7118,011
10/7/20143.944.013.813.819,550
10/6/20144.044.043.933.9411,656
10/3/20144.034.034.004.032,955
  • Showing 1-100 of 1,129 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center