CDTI

Clean Diesel Technologies, Inc. Historical Stock Prices

$1.7
*  
0.03
1.73%
Get CDTI Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading CDTI now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    CDTI Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.71  1.7359  1.68  1.70 83,278
07/30/2015 1.71 1.7359 1.68 1.7 83,278
07/29/2015 1.7 1.7476 1.68 1.73 87,856
07/28/2015 1.69 1.76 1.6601 1.7 60,519
07/27/2015 1.71 1.71 1.66 1.7091 211,120
07/24/2015 1.79 1.82 1.7 1.72 232,185
07/23/2015 1.79 1.81 1.772 1.8 52,833
07/22/2015 1.74 1.79 1.74 1.79 66,429
07/21/2015 1.79 1.8 1.75 1.76 93,674
07/20/2015 1.84 1.86 1.76 1.79 190,643
07/17/2015 1.83 1.87 1.8 1.86 66,648
07/16/2015 1.84 1.88 1.78 1.84 86,720
07/15/2015 1.84 1.89 1.8 1.85 92,804
07/14/2015 1.82 1.87 1.79 1.87 155,587
07/13/2015 1.78 1.85 1.76 1.83 124,319
07/10/2015 1.76 1.85 1.7301 1.81 149,353
07/09/2015 1.69 1.83 1.69 1.77 385,614
07/08/2015 1.79 1.8 1.68 1.73 200,302
07/07/2015 1.75 1.755 1.64 1.75 410,314
07/06/2015 1.73 1.7599 1.73 1.75 144,237
07/02/2015 1.78 1.78 1.71 1.765 224,690
07/01/2015 1.85 1.87 1.76 1.78 268,845
06/30/2015 1.79 1.84 1.77 1.84 159,032
06/29/2015 1.84 1.87 1.75 1.81 679,422
06/26/2015 1.93 1.9425 1.85 1.85 661,039
06/25/2015 1.98 1.99 1.92 1.94 250,213
06/24/2015 2.03 2.03 1.95 1.98 229,562
06/23/2015 2.02 2.0399 1.96 2.02 377,684
06/22/2015 2.03 2.03 1.96 2.01 395,196
06/19/2015 2.03 2.17 1.99 2.03 1,585,599
06/18/2015 2.08 2.08 1.98 2.03 340,313
06/17/2015 2.04 2.0836 1.98 2.06 618,082
06/16/2015 2.07 2.14 2.04 2.07 486,455
06/15/2015 2.2 2.2 2.05 2.09 597,050
06/12/2015 2.28 2.3 2.15 2.16 898,790
06/11/2015 2.17 2.23 2.13 2.19 882,927
06/10/2015 2.12 2.28 2.1 2.14 1,474,560
06/09/2015 2.08 2.1 2.05 2.09 484,436
06/08/2015 2.2 2.2212 2.08 2.09 649,407
06/05/2015 2.22 2.22 2.12 2.2 483,708
06/04/2015 2.18 2.24 2.08 2.24 890,153
06/03/2015 2.33 2.36 2.08 2.14 4,720,601
06/02/2015 2.35 3.38 2.27 2.52 23,412,970
06/01/2015 2.03 2.05 2.01 2.05 64,668
05/29/2015 2.05 2.06 1.9998 2.045 252,180
05/28/2015 1.93 2.04 1.9 2.03 462,450
05/27/2015 1.91 1.9699 1.9 1.91 437,867
05/26/2015 1.92 1.98 1.9 1.91 174,811
05/22/2015 2.01 2.01 1.93 1.94 289,028
05/21/2015 1.98 2 1.96 1.98 120,225
05/20/2015 2 2.0312 1.93 1.96 495,488
05/19/2015 2.12 2.144 1.99 1.99 540,348
05/18/2015 2.2 2.27 2.06 2.09 1,105,075
05/15/2015 2.22 2.2497 2.09 2.19 466,846
05/14/2015 2.28 2.43 2.17 2.22 1,722,648
05/13/2015 2.16 2.18 2.05 2.18 429,178
05/12/2015 2.04 2.19 1.91 2.17 913,696
05/11/2015 2.32 2.47 2.1 2.1 3,069,727
05/08/2015 1.92 2.05 1.88 1.99 169,394
05/07/2015 1.95 2.0499 1.86 1.91 445,012
05/06/2015 2.07 2.11 1.91 1.95 767,723
05/05/2015 2 2.54 1.96 2.09 5,852,422
05/04/2015 1.9 1.93 1.85 1.85 34,962
05/01/2015 1.88 1.97 1.83 1.85 55,989
04/30/2015 1.84 1.92 1.84 1.86 16,979
04/29/2015 1.92 1.92 1.83 1.87 109,752
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?