CDTI

Clean Diesel Technologies, Inc. Historical Stock Prices

$1.68
*  
0.10
6.33%
Get CDTI Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading CDTI now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  1.58  1.74  1.58  1.68 156,059
10/20/2014 1.58 1.74 1.58 1.68 156,059
10/17/2014 1.57 1.62 1.56 1.58 98,413
10/16/2014 1.43 1.6092 1.4101 1.52 79,200
10/15/2014 1.47 1.54 1.43 1.44 57,539
10/14/2014 1.49 1.5 1.46 1.47 42,588
10/13/2014 1.47 1.5 1.45 1.471 45,134
10/10/2014 1.47 1.53 1.442 1.51 91,373
10/09/2014 1.53 1.57 1.45 1.47 56,479
10/08/2014 1.54 1.55 1.47 1.53 93,192
10/07/2014 1.62 1.6399 1.411 1.52 336,325
10/06/2014 1.68 1.68 1.56 1.6 111,382
10/03/2014 1.66 1.7 1.66 1.7 35,823
10/02/2014 1.65 1.69 1.57 1.65 82,078
10/01/2014 1.72 1.72 1.56 1.63 189,092
09/30/2014 1.82 1.82 1.69 1.72 120,947
09/29/2014 1.8 1.86 1.77 1.82 33,527
09/26/2014 1.7 1.86 1.68 1.82 82,746
09/25/2014 1.82 1.87 1.65 1.68 206,012
09/24/2014 1.84 1.84 1.78 1.82 54,034
09/23/2014 1.75 1.8505 1.73 1.82 200,198
09/22/2014 1.97 1.9808 1.693 1.74 399,214
09/19/2014 2 2 1.95 1.98 62,599
09/18/2014 2.01 2.0492 1.96 1.98 105,832
09/17/2014 2.03 2.03 1.99 2.02 87,948
09/16/2014 2.03 2.08 1.935 2 145,335
09/15/2014 2.1 2.16 2.05 2.05 85,001
09/12/2014 2.18 2.22 2.05 2.12 193,774
09/11/2014 2.13 2.22 2.13 2.17 68,406
09/10/2014 2.19 2.26 2.105 2.13 181,497
09/09/2014 2.19 2.29 2.17 2.19 164,280
09/08/2014 2.24 2.24 2.18 2.2 59,309
09/05/2014 2.2 2.3 2.17 2.22 97,003
09/04/2014 2.23 2.26 2.19 2.23 51,876
09/03/2014 2.31 2.32 2.2 2.24 59,006
09/02/2014 2.18 2.33 2.17 2.28 129,199
08/29/2014 2.22 2.27 2.16 2.19 80,187
08/28/2014 2.17 2.2599 2.16 2.19 100,574
08/27/2014 2.22 2.26 2.17 2.2 154,290
08/26/2014 2.28 2.35 2.28 2.29 58,120
08/25/2014 2.4 2.44 2.26 2.34 161,743
08/22/2014 2.31 2.39 2.3007 2.38 44,314
08/21/2014 2.351 2.38 2.3 2.34 47,523
08/20/2014 2.33 2.4421 2.29 2.35 265,376
08/19/2014 2.26 2.37 2.15 2.33 68,794
08/18/2014 2.36 2.4 2.25 2.28 93,582
08/15/2014 2.25 2.4 2.25 2.32 291,924
08/14/2014 2.23 2.26 2.21 2.23 89,036
08/13/2014 2.19 2.24 2.15 2.2 91,861
08/12/2014 2.15 2.2 2.12 2.16 88,262
08/11/2014 2.12 2.18 2.11 2.14 71,840
08/08/2014 2.22 2.29 2.1 2.11 163,685
08/07/2014 2.12 2.2649 2.12 2.19 180,494
08/06/2014 2.176 2.18 2.1 2.14 112,512
08/05/2014 2.17 2.25 2.1 2.14 141,761
08/04/2014 2.1 2.27 2.1 2.17 138,058
08/01/2014 2.32 2.32 2.02 2.1 576,335
07/31/2014 2.34 2.36 2.28 2.31 111,325
07/30/2014 2.37 2.37 2.3 2.37 68,158
07/29/2014 2.33 2.35 2.3 2.35 87,560
07/28/2014 2.32 2.37 2.28 2.32 160,475
07/25/2014 2.3 2.43 2.26 2.37 136,127
07/24/2014 2.46 2.62 2.26 2.34 717,836
07/23/2014 2.42 2.52 2.41 2.43 275,166
07/22/2014 2.47 2.52 2.41 2.41 238,419
07/21/2014 2.45 2.57 2.38 2.43 213,155
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?