Historical Prices for Clean Diesel Technologies, Inc (CDTI)
| | | Historical Data for Clean Diesel Technologies Inc. (CDTI) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/10/08 | 3.71 | 3.9825 | 3.184 | 3.184 | 5,347 | -0.7859 | -19.80% | | 10/9/08 | 3.87 | 3.9699 | 3.87 | 3.9699 | 2,010 | 0.3199 | 8.76% | | 10/8/08 | 4.79 | 4.79 | 3.65 | 3.65 | 15,617 | -0.95 | -20.65% | | 10/7/08 | 4.61 | 4.65 | 4.3301 | 4.60 | 9,855 | 0.32 | 7.48% | | 10/6/08 | 4.22 | 4.34 | 3.55 | 4.28 | 12,774 | 0.736 | 20.77% | | 10/3/08 | 3.83 | 3.90 | 3.544 | 3.544 | 7,596 | 0.234 | 7.07% | | 10/2/08 | 3.31 | 3.58 | 3.30 | 3.31 | 4,546 | 0.0099 | 0.30% | | 10/1/08 | 3.89 | 3.89 | 3.30 | 3.3001 | 5,370 | -0.2799 | -7.82% | | 9/30/08 | 3.50 | 4.16 | 3.20 | 3.58 | 16,717 | 0.07 | 1.99% | | 9/29/08 | 4.65 | 4.65 | 3.00 | 3.51 | 36,376 | -1.10 | -23.86% | | 9/26/08 | 4.77 | 4.89 | 4.28 | 4.61 | 7,592 | -0.39 | -7.80% | | 9/25/08 | 5.21 | 5.21 | 4.75 | 5.00 | 10,709 | -0.22 | -4.21% | | 9/24/08 | 5.30 | 5.35 | 5.20 | 5.22 | 16,651 | -0.08 | -1.51% | | 9/23/08 | 5.63 | 5.87 | 5.30 | 5.30 | 5,868 | 0.10 | 1.92% | | 9/22/08 | 6.09 | 7.155 | 5.00 | 5.20 | 13,222 | -1.448 | -21.78% | | 9/19/08 | 6.548 | 7.31 | 6.51 | 6.648 | 3,262 | -0.202 | -2.95% | | 9/18/08 | 7.01 | 7.35 | 6.42 | 6.85 | 9,456 | -0.45 | -6.16% | | 9/17/08 | 7.69 | 8.00 | 7.30 | 7.30 | 7,992 | 0.17 | 2.38% | | 9/16/08 | 6.80 | 7.13 | 6.75 | 7.13 | 800 | 0.3399 | 5.01% | | 9/15/08 | 7.1008 | 7.132 | 6.79 | 6.7901 | 4,963 | -0.4399 | -6.08% | | 9/12/08 | 7.15 | 7.23 | 7.0301 | 7.23 | 1,505 | 0.3299 | 4.78% | | 9/11/08 | 7.00 | 7.2399 | 6.7894 | 6.9001 | 3,101 | -0.1271 | -1.81% | | 9/10/08 | 7.5899 | 7.5899 | 7.00 | 7.0272 | 4,480 | -0.1728 | -2.40% | | 9/9/08 | 7.45 | 7.50 | 7.01 | 7.20 | 4,440 | -0.76 | -9.55% | | 9/8/08 | 7.9679 | 7.9679 | 7.7101 | 7.96 | 1,234 | 0.05 | 0.63% | | 9/4/08 | 8.50 | 8.50 | 7.90 | 7.91 | 1,600 | -0.26 | -3.18% | | 9/3/08 | 8.75 | 8.75 | 8.05 | 8.17 | 1,195 | -0.58 | -6.63% | | 9/2/08 | 8.75 | 8.75 | 8.75 | 8.75 | 152 | 0.04 | 0.46% | | 8/29/08 | 8.17 | 8.71 | 8.0899 | 8.71 | 3,156 | 0.34 | 4.06% | | 8/28/08 | 8.15 | 8.37 | 8.10 | 8.37 | 2,937 | 0.35 | 4.36% | | 8/27/08 | 8.00 | 8.03 | 7.99 | 8.02 | 3,300 | -0.61 | -7.07% | | 8/26/08 | 8.95 | 8.95 | 8.63 | 8.63 | 500 | -0.17 | -1.93% | | 8/25/08 | 8.55 | 8.97 | 8.55 | 8.80 | 700 | 0.27 | 3.17% | | 8/22/08 | 8.25 | 8.55 | 8.25 | 8.53 | 1,000 | 0.0601 | 0.71% | | 8/21/08 | 8.2685 | 8.47 | 7.85 | 8.4699 | 4,585 | 0.1549 | 1.86% | | 8/20/08 | 8.22 | 8.35 | 7.6501 | 8.315 | 1,428 | 0.09 | 1.09% | | 8/19/08 | 7.86 | 8.50 | 7.11 | 8.225 | 15,826 | 0.235 | 2.94% | | 8/18/08 | 8.35 | 8.775 | 7.94 | 7.99 | 7,095 | -0.51 | -6.00% | | 8/15/08 | 8.59 | 8.60 | 8.04 | 8.50 | 17,612 | 0.145 | 1.74% | | 8/14/08 | 7.26 | 8.355 | 7.26 | 8.355 | 7,752 | 0.935 | 12.60% | | 8/13/08 | 8.15 | 8.15 | 6.86 | 7.42 | 26,678 | -0.7985 | -9.72% | | 8/12/08 | 7.51 | 8.49 | 7.51 | 8.2185 | 25,188 | -0.121 | -1.45% | | 8/11/08 | 8.80 | 8.85 | 8.20 | 8.3395 | 3,720 | -0.0305 | -0.36% | | 8/8/08 | 9.00 | 9.00 | 8.10 | 8.37 | 5,321 | -0.6199 | -6.90% | | 8/7/08 | 9.18 | 9.816 | 8.21 | 8.9899 | 10,874 | -0.8201 | -8.36% | | 8/6/08 | 8.53 | 9.87 | 8.53 | 9.81 | 4,999 | 1.65 | 20.22% | | 8/5/08 | 8.52 | 8.806 | 8.10 | 8.16 | 3,769 | -0.1299 | -1.57% | | 8/4/08 | 8.01 | 8.29 | 8.01 | 8.2899 | 2,584 | 0.2199 | 2.72% | | 8/1/08 | 8.01 | 8.2973 | 8.0001 | 8.07 | 700 | -0.02 | -0.25% | | 7/31/08 | 8.25 | 8.25 | 8.09 | 8.09 | 1,205 | -0.511 | -5.94% | | 7/29/08 | 8.75 | 8.75 | 8.504 | 8.601 | 9,484 | 0.591 | 7.38% | | 7/28/08 | 8.96 | 8.55 | 8.01 | 8.01 | 9,683 | -0.534 | -6.25% | | 7/25/08 | 0.00 | 8.544 | 8.544 | 8.544 | 160 | -0.456 | -5.07% | | 7/24/08 | 8.80 | 9.2499 | 8.22 | 9.00 | 4,852 | -0.07 | -0.77% | | 7/23/08 | 9.99 | 9.99 | 8.40 | 9.07 | 12,050 | -0.08 | -0.87% | | 7/22/08 | 9.50 | 9.50 | 8.75 | 9.15 | 8,447 | -0.35 | -3.68% | | 7/21/08 | 9.75 | 9.75 | 9.10 | 9.50 | 2,830 | -0.25 | -2.56% | | 7/18/08 | 9.90 | 9.97 | 9.75 | 9.75 | 2,400 | -0.226 | -2.27% | | 7/17/08 | 11.23 | 10.604 | 9.00 | 9.976 | 6,087 | -0.659 | -6.20% | | 7/16/08 | 11.75 | 11.75 | 10.635 | 10.635 | 11,201 | -1.115 | -9.49% | | 7/15/08 | 11.76 | 11.85 | 11.75 | 11.75 | 1,250 | – | – | | 7/14/08 | 11.81 | 12.25 | 11.75 | 11.75 | 1,930 | -0.25 | -2.08% | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for CDTI stock.
Download CDTI report.
Research Report
Get the full report for FREE
| Date: | Sep 4, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 5 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download CDTI report |
|---|
| | |
|---|
| Example preview: |
|
|
