CLEAN DIESEL TECH (NQ: CDTI)
1.960 USD  +0.050 (+2.62%)
Streaming Delayed Price  /  Updated: 2:14 PM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 27, 2015 1.910 1.970 1.900 1.910 437,867 +0.00(+0.00%)
May 26, 2015 1.980 1.900 1.910 174,811 -0.03(-1.55%)
May 22, 2015 1.940 1.940 1.940 0 -0.04(-2.02%)
May 21, 2015 1.980 2.000 1.960 1.980 120,225 +0.02(+1.02%)
May 20, 2015 2.000 2.031 1.930 1.960 495,488 -0.03(-1.51%)
May 19, 2015 2.120 2.144 1.990 1.990 540,848 -0.10(-4.78%)
May 18, 2015 2.200 2.270 2.060 2.090 1,105,075 -0.10(-4.57%)
May 15, 2015 2.220 2.250 2.090 2.190 466,846 -0.03(-1.35%)
May 14, 2015 2.280 2.430 2.170 2.220 1,722,648 +0.04(+1.83%)
May 13, 2015 2.160 2.180 2.050 2.180 429,178 +0.01(+0.46%)
May 12, 2015 2.040 2.190 1.910 2.170 913,696 +0.07(+3.33%)
May 11, 2015 2.320 2.470 2.100 2.100 3,069,827 +0.11(+5.53%)
May 08, 2015 1.920 2.050 1.880 1.990 169,394 +0.08(+4.19%)
May 07, 2015 1.950 2.050 1.860 1.910 445,012 -0.04(-2.05%)
May 06, 2015 2.070 2.110 1.910 1.950 767,723 -0.14(-6.70%)
May 05, 2015 2.000 2.540 1.960 2.090 5,855,284 +0.24(+12.97%)
May 04, 2015 1.900 1.930 1.850 1.850 34,962 +0.00(+0.00%)
May 01, 2015 1.880 1.912 1.830 1.850 55,989 -0.01(-0.54%)
Apr 30, 2015 1.840 1.920 1.840 1.860 16,979 -0.01(-0.53%)
Apr 29, 2015 1.920 1.920 1.830 1.870 109,752 -0.05(-2.60%)
Apr 28, 2015 1.910 1.932 1.890 1.920 36,507 +0.03(+1.86%)
Apr 27, 2015 1.910 1.970 1.870 1.885 82,788 +0.01(+0.27%)
Apr 24, 2015 1.870 1.910 1.861 1.880 61,073 +0.02(+1.08%)
Apr 23, 2015 1.900 1.940 1.860 1.860 66,525 -0.03(-1.59%)
Apr 22, 2015 2.080 2.120 1.840 1.890 377,368 -0.12(-5.97%)
Apr 21, 2015 1.930 2.020 1.860 2.010 267,571 +0.08(+4.15%)
Apr 20, 2015 1.910 1.970 1.890 1.930 51,183 +0.00(+0.00%)
Apr 17, 2015 1.880 1.940 1.840 1.930 50,254 +0.01(+0.52%)
Apr 16, 2015 1.920 1.990 1.870 1.920 123,432 +0.02(+1.05%)
Apr 15, 2015 1.850 1.930 1.850 1.900 56,661 +0.03(+1.60%)
Apr 14, 2015 1.850 1.880 1.800 1.870 46,899 -0.01(-0.53%)
Apr 13, 2015 1.840 1.880 1.800 1.880 29,769 +0.06(+3.30%)
Apr 10, 2015 1.880 1.880 1.790 1.820 108,514 -0.04(-2.15%)
Apr 09, 2015 1.880 1.910 1.850 1.860 14,481 -0.01(-0.53%)
Apr 08, 2015 1.910 1.919 1.830 1.870 73,258 -0.04(-2.09%)
Apr 07, 2015 1.930 1.970 1.870 1.910 107,900 -0.01(-0.52%)
Apr 06, 2015 1.950 1.950 1.900 1.920 62,276 -0.01(-0.52%)
Apr 02, 2015 1.930 1.930 1.930 0 +0.05(+2.66%)
Apr 01, 2015 1.860 1.890 1.820 1.880 76,808 +0.06(+3.30%)
Mar 31, 2015 1.780 1.940 1.780 1.820 85,809 +0.00(+0.00%)
Mar 30, 2015 1.830 1.860 1.820 1.820 47,356 +0.01(+0.55%)
Mar 27, 2015 1.780 1.840 1.780 1.810 37,631 +0.04(+2.26%)
Mar 26, 2015 1.790 1.850 1.760 1.770 79,550 -0.04(-2.21%)
Mar 25, 2015 1.780 1.830 1.770 1.810 77,052 +0.01(+0.56%)
Mar 24, 2015 1.800 1.850 1.760 1.800 42,753 -0.01(-0.55%)
Mar 23, 2015 1.860 1.870 1.810 1.810 85,312 -0.05(-2.69%)
Mar 20, 2015 1.880 1.900 1.840 1.860 90,979 -0.05(-2.62%)
Mar 19, 2015 1.870 1.920 1.870 1.910 101,537 +0.04(+2.14%)
Mar 18, 2015 1.830 1.910 1.810 1.870 88,706 -0.03(-1.58%)
Mar 17, 2015 1.920 1.920 1.740 1.900 440,020 -0.04(-2.06%)
Mar 16, 2015 1.960 2.030 1.932 1.940 66,305 +0.00(+0.02%)
Mar 13, 2015 1.970 2.010 1.900 1.940 55,681 -0.01(-0.53%)
Mar 12, 2015 1.960 2.030 1.930 1.950 68,229 +0.02(+1.04%)
Mar 11, 2015 1.920 1.944 1.910 1.930 76,675 +0.00(+0.00%)
Mar 10, 2015 1.930 1.940 1.920 1.930 55,734 +0.01(+0.52%)
Mar 09, 2015 2.010 2.050 1.920 1.920 128,871 -0.06(-3.03%)
Mar 06, 2015 2.020 2.020 1.920 1.980 147,854 -0.02(-1.00%)
Mar 05, 2015 2.030 2.070 2.000 2.000 97,463 +0.00(+0.00%)
Mar 04, 2015 2.040 2.000 2.000 98,524 -0.04(-1.96%)
Mar 03, 2015 2.040 41,425 +0.03(+1.41%)
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