CDTI

Historical Stock Prices

$1.88
*  
0.02
1.08%
Get CDTI Alerts
*Delayed - data as of Apr. 24, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-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.
04/24/2015 1.87 1.91 1.86 1.88 60,773
04/23/2015 1.9 1.94 1.86 1.86 66,525
04/22/2015 2.08 2.12 1.84 1.89 377,368
04/21/2015 1.93 2.02 1.86 2.01 267,571
04/20/2015 1.91 1.97 1.89 1.93 51,183
04/17/2015 1.88 1.94 1.8401 1.93 50,254
04/16/2015 1.92 1.99 1.87 1.92 123,432
04/15/2015 1.85 1.93 1.85 1.9 56,661
04/14/2015 1.85 1.88 1.8001 1.87 46,899
04/13/2015 1.84 1.88 1.8 1.88 29,769
04/10/2015 1.88 1.88 1.79 1.82 108,514
04/09/2015 1.88 1.91 1.85 1.86 14,481
04/08/2015 1.91 1.9192 1.83 1.87 73,258
04/07/2015 1.93 1.97 1.87 1.91 107,900
04/06/2015 1.95 1.95 1.9 1.92 62,276
04/02/2015 1.88 1.94 1.86 1.93 36,119
04/01/2015 1.86 1.89 1.8201 1.88 76,808
03/31/2015 1.78 1.94 1.78 1.82 85,809
03/30/2015 1.83 1.86 1.82 1.82 47,356
03/27/2015 1.78 1.8399 1.78 1.81 37,631
03/26/2015 1.79 1.85 1.76 1.77 79,550
03/25/2015 1.78 1.83 1.77 1.81 77,052
03/24/2015 1.8 1.85 1.76 1.8 42,753
03/23/2015 1.86 1.87 1.81 1.81 85,312
03/20/2015 1.88 1.9 1.84 1.86 90,979
03/19/2015 1.87 1.92 1.87 1.91 101,537
03/18/2015 1.83 1.91 1.81 1.87 88,706
03/17/2015 1.92 1.92 1.74 1.9 440,020
03/16/2015 1.96 2.03 1.932 1.94 65,529
03/13/2015 1.97 2.01 1.9 1.9396 55,681
03/12/2015 1.96 2.03 1.93 1.95 68,229
03/11/2015 1.92 1.9438 1.9 1.93 76,675
03/10/2015 1.93 1.9401 1.92 1.93 55,634
03/09/2015 2.01 2.05 1.92 1.92 128,871
03/06/2015 2.02 2.02 1.9201 1.98 147,854
03/05/2015 2.03 2.07 2 2 97,463
03/04/2015 2.02 2.04 2 2 98,524
03/03/2015 2.01 2.04 2.01 2.04 41,425
03/02/2015 2.04 2.08 2 2.0116 82,733
02/27/2015 2.04 2.09 2 2.04 78,754
02/26/2015 2.15 2.17 2.03 2.03 217,234
02/25/2015 2 2.03 1.97 1.99 128,662
02/24/2015 2.03 2.05 1.981 2 89,691
02/23/2015 2 2.0499 2 2 66,239
02/20/2015 2.044 2.07 2 2.03 90,363
02/19/2015 2.08 2.08 2 2.06 93,231
02/18/2015 2.17 2.22 1.98 2.02 551,107
02/17/2015 2.35 2.39 2.15 2.21 443,168
02/13/2015 2.24 2.35 2.2 2.35 266,812
02/12/2015 2.3 2.36 2.21 2.24 303,370
02/11/2015 1.97 2.37 1.97 2.32 1,203,209
02/10/2015 2.03 2.0999 1.97 1.98 123,020
02/09/2015 2.09 2.12 1.97 2.05 320,765
02/06/2015 2.15 2.15 2 2.03 271,626
02/05/2015 1.88 2.17 1.88 2.11 984,675
02/04/2015 1.82 1.88 1.793 1.86 112,230
02/03/2015 1.8 1.868 1.76 1.82 133,345
02/02/2015 1.75 1.78 1.7 1.78 97,943
01/30/2015 1.71 1.7998 1.7 1.73 123,266
01/29/2015 1.75 1.799 1.71 1.74 107,482
01/28/2015 1.81 1.81 1.74 1.77 83,041
01/27/2015 1.84 1.8612 1.748 1.81 81,483
01/26/2015 1.75 1.85 1.62 1.85 311,044
*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?