CLEAN DIESEL TECH (NQ: CDTI)
1.990 USD  -0.050 (-2.45%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 2.090 2.090 1.990 1.990 167,334 -0.05(-2.45%)
Dec 18, 2014 1.990 2.070 1.970 2.040 236,247 +0.09(+4.62%)
Dec 17, 2014 1.860 2.030 1.850 1.950 539,821 +0.05(+2.63%)
Dec 16, 2014 1.950 1.900 162,444 -0.02(-1.04%)
Dec 15, 2014 1.870 2.000 1.770 1.920 398,135 +0.01(+0.52%)
Dec 12, 2014 1.970 2.000 1.880 1.910 228,872 -0.09(-4.50%)
Dec 11, 2014 2.040 2.040 1.910 2.000 195,825 -0.01(-0.50%)
Dec 10, 2014 1.980 2.100 1.950 2.010 260,660 +0.03(+1.52%)
Dec 09, 2014 1.910 2.000 1.860 1.980 215,316 +0.06(+3.13%)
Dec 08, 2014 2.020 2.060 1.860 1.920 591,444 -0.14(-6.80%)
Dec 05, 2014 2.110 2.130 2.020 2.060 289,570 -0.03(-1.44%)
Dec 04, 2014 2.150 2.189 2.050 2.090 216,986 -0.08(-3.69%)
Dec 03, 2014 1.990 2.230 1.980 2.170 735,305 +0.15(+7.43%)
Dec 02, 2014 2.050 2.110 1.940 2.020 534,334 -0.02(-0.99%)
Dec 01, 2014 2.280 2.307 2.020 2.040 1,250,597 -0.24(-10.53%)
Nov 28, 2014 2.390 2.390 2.250 2.280 268,836 -0.09(-3.80%)
Nov 26, 2014 2.370 2.370 2.370 0 +0.00(+0.00%)
Nov 25, 2014 2.260 2.500 2.260 2.370 807,303 +0.02(+0.85%)
Nov 24, 2014 2.270 2.370 2.250 2.350 399,785 +0.11(+4.91%)
Nov 21, 2014 2.250 2.380 2.240 2.240 650,234 -0.01(-0.44%)
Nov 20, 2014 2.280 2.340 2.250 2.250 247,064 -0.03(-1.32%)
Nov 19, 2014 2.350 2.440 2.240 2.280 559,476 -0.07(-2.98%)
Nov 18, 2014 2.310 2.450 2.290 2.350 351,779 +0.02(+0.86%)
Nov 17, 2014 2.440 2.540 2.310 2.330 576,637 -0.13(-5.28%)
Nov 14, 2014 2.290 2.640 2.230 2.460 1,482,444 +0.10(+4.24%)
Nov 13, 2014 2.380 2.450 2.210 2.360 870,266 +0.05(+2.16%)
Nov 12, 2014 2.410 2.460 2.260 2.310 847,640 -0.15(-6.10%)
Nov 11, 2014 2.520 2.680 2.430 2.460 737,420 -0.18(-6.82%)
Nov 10, 2014 2.490 2.780 2.350 2.640 1,783,861 +0.14(+5.60%)
Nov 07, 2014 2.600 2.600 2.390 2.500 1,301,954 -0.21(-7.75%)
Nov 06, 2014 2.800 2.860 2.520 2.710 2,060,983 -0.11(-3.90%)
Nov 05, 2014 2.980 3.050 2.800 2.820 1,771,364 -0.22(-7.24%)
Nov 04, 2014 3.360 3.680 3.000 3.040 9,649,772 -0.13(-4.10%)
Nov 03, 2014 3.000 3.420 2.780 3.170 3,614,092 +0.05(+1.60%)
Oct 31, 2014 3.710 3.950 2.920 3.120 13,237,500 -0.79(-20.20%)
Oct 30, 2014 2.300 3.970 2.220 3.910 35,919,096 +2.23(+132.74%)
Oct 29, 2014 1.770 1.800 1.660 1.680 71,057 -0.07(-4.00%)
Oct 28, 2014 1.700 1.800 1.700 1.750 69,152 +0.03(+1.74%)
Oct 27, 2014 1.648 1.740 1.627 1.720 120,932 +0.09(+5.73%)
Oct 24, 2014 1.560 1.639 1.560 1.627 73,498 +0.09(+5.64%)
Oct 23, 2014 1.550 1.594 1.500 1.540 50,972 +0.02(+1.32%)
Oct 22, 2014 1.550 1.500 1.520 62,569 -0.03(-1.94%)
Oct 21, 2014 1.680 1.740 1.500 1.550 217,309 -0.13(-7.74%)
Oct 20, 2014 1.580 1.740 1.580 1.680 156,059 +0.10(+6.33%)
Oct 17, 2014 1.570 1.620 1.560 1.580 98,413 +0.06(+3.95%)
Oct 16, 2014 1.430 1.609 1.420 1.520 79,200 +0.08(+5.56%)
Oct 15, 2014 1.470 1.540 1.430 1.440 57,539 -0.03(-2.04%)
Oct 14, 2014 1.490 1.500 1.460 1.470 42,588 -0.00(-0.07%)
Oct 13, 2014 1.470 1.500 1.470 1.471 45,134 -0.04(-2.58%)
Oct 10, 2014 1.470 1.530 1.450 1.510 91,373 +0.04(+2.72%)
Oct 09, 2014 1.530 1.570 1.450 1.470 56,479 -0.06(-3.92%)
Oct 08, 2014 1.540 1.550 1.470 1.530 93,192 +0.01(+0.66%)
Oct 07, 2014 1.620 1.640 1.411 1.520 336,325 -0.08(-5.00%)
Oct 06, 2014 1.680 1.680 1.560 1.600 111,382 -0.10(-5.88%)
Oct 03, 2014 1.660 1.700 1.660 1.700 35,823 +0.05(+3.03%)
Oct 02, 2014 1.650 1.690 1.570 1.650 82,078 +0.02(+1.23%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here