CLEAN DIESEL TECH (NQ: CDTI)
1.770 USD  -0.040 (-2.21%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 28, 2015 1.810 1.810 1.740 1.770 83,041 -0.04(-2.21%)
Jan 27, 2015 1.840 1.861 1.748 1.810 81,483 -0.04(-2.16%)
Jan 26, 2015 1.750 1.850 1.620 1.850 311,044 +0.10(+5.71%)
Jan 23, 2015 1.702 1.760 1.700 1.750 42,491 +0.02(+1.16%)
Jan 22, 2015 1.710 1.730 1.600 1.730 89,771 +0.08(+4.85%)
Jan 21, 2015 1.700 1.740 1.650 1.650 121,691 -0.05(-2.94%)
Jan 20, 2015 1.750 1.770 1.700 1.700 120,057 -0.07(-3.95%)
Jan 16, 2015 1.750 1.780 1.720 1.770 88,201 +0.02(+1.14%)
Jan 15, 2015 1.790 1.680 1.750 147,142 +0.02(+1.16%)
Jan 14, 2015 1.790 1.800 1.720 1.730 286,966 -0.07(-3.89%)
Jan 13, 2015 1.800 155,072 -0.05(-2.70%)
Jan 12, 2015 1.890 1.930 1.820 1.850 189,750 +0.00(+0.00%)
Jan 09, 2015 1.820 1.930 1.820 1.850 173,996 +0.02(+1.09%)
Jan 08, 2015 1.840 1.840 1.800 1.830 89,580 -0.01(-0.54%)
Jan 07, 2015 1.820 1.850 1.760 1.840 262,071 +0.04(+2.22%)
Jan 06, 2015 1.820 1.840 1.750 1.800 165,849 +0.00(+0.00%)
Jan 05, 2015 1.810 1.850 1.770 1.800 205,607 -0.05(-2.70%)
Jan 02, 2015 1.810 1.865 1.780 1.850 192,827 +0.04(+2.21%)
Dec 31, 2014 1.810 1.810 1.810 0 -0.06(-3.21%)
Dec 30, 2014 1.930 1.971 1.840 1.870 375,236 -0.09(-4.59%)
Dec 29, 2014 1.910 2.040 1.880 1.960 241,019 +0.05(+2.62%)
Dec 26, 2014 1.860 1.970 1.860 1.910 124,172 +0.04(+2.14%)
Dec 24, 2014 1.870 1.870 1.870 0 +0.01(+0.54%)
Dec 23, 2014 1.900 2.010 1.860 1.860 345,221 -0.01(-0.53%)
Dec 22, 2014 2.000 2.008 1.870 1.870 323,296 -0.12(-6.03%)
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%)
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