CDTI

Clean Diesel Technologies, Inc. Historical Stock Prices

$2.37
*  
unch
unch
Get CDTI Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading CDTI now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    CDTI After Hours
 
 
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 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  2.35  2.48  2.30  2.37 715,417
11/25/2014 2.26 2.5 2.26 2.37 807,303
11/24/2014 2.27 2.37 2.25 2.35 399,785
11/21/2014 2.25 2.38 2.24 2.24 650,234
11/20/2014 2.28 2.34 2.25 2.25 247,064
11/19/2014 2.35 2.44 2.24 2.28 559,426
11/18/2014 2.31 2.45 2.29 2.35 351,779
11/17/2014 2.44 2.54 2.31 2.33 576,637
11/14/2014 2.29 2.64 2.23 2.46 1,482,444
11/13/2014 2.38 2.45 2.21 2.36 870,266
11/12/2014 2.41 2.46 2.26 2.31 847,640
11/11/2014 2.52 2.6799 2.43 2.46 737,032
11/10/2014 2.49 2.78 2.35 2.64 1,783,861
11/07/2014 2.6 2.6 2.39 2.5 1,299,013
11/06/2014 2.8 2.86 2.52 2.71 2,060,783
11/05/2014 2.98 3.05 2.8 2.82 1,771,364
11/04/2014 3.36 3.68 3 3.04 9,648,596
11/03/2014 3 3.42 2.78 3.17 3,614,092
10/31/2014 3.71 3.95 2.92 3.12 13,215,020
10/30/2014 2.3 3.97 2.22 3.91 35,843,530
10/29/2014 1.77 1.8 1.66 1.68 71,057
10/28/2014 1.7 1.8 1.7 1.75 69,152
10/27/2014 1.6477 1.7399 1.601 1.72 120,932
10/24/2014 1.56 1.6392 1.56 1.6268 73,498
10/23/2014 1.55 1.594 1.5 1.54 50,972
10/22/2014 1.55 1.55 1.5 1.52 62,569
10/21/2014 1.68 1.7399 1.5 1.55 217,309
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
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?