CDTI Historical Prices | Clean Diesel Technologies, Inc. Stock

Dow

1.35% Nasdaq

1.12%

Clean Diesel Technologies Inc. (CDTI)

-NasdaqCM

2.07 0.02(0.98%) 3:32PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Nov 30, 2010	16.21	18.20	16.02	18.00	108,100	18.00
Nov 29, 2010	15.21	16.20	14.51	16.00	58,200	16.00
Nov 26, 2010	13.09	15.65	13.00	15.21	61,900	15.21
Nov 24, 2010	14.06	14.24	12.66	13.09	52,600	13.09
Nov 23, 2010	16.38	16.72	13.89	14.05	72,300	14.05
Nov 22, 2010	16.99	18.93	16.38	16.38	63,000	16.38
Nov 19, 2010	19.50	21.50	16.35	17.08	141,300	17.08
Nov 18, 2010	17.88	20.80	17.50	18.50	313,000	18.50
Nov 17, 2010	11.92	15.74	11.92	15.32	231,900	15.32
Nov 16, 2010	9.50	13.78	9.50	11.82	99,200	11.82
Nov 15, 2010	9.53	10.15	9.12	9.90	15,000	9.90
Nov 12, 2010	11.01	11.01	9.51	9.65	34,300	9.65
Nov 11, 2010	11.22	11.89	10.46	11.00	12,300	11.00
Nov 10, 2010	12.00	12.10	11.24	11.24	26,200	11.24
Nov 9, 2010	13.50	13.50	12.00	12.11	25,500	12.11
Nov 8, 2010	13.25	13.75	12.61	12.80	17,500	12.80
Nov 5, 2010	13.79	14.25	12.71	12.99	69,800	12.99
Nov 4, 2010	15.18	15.75	12.60	12.78	89,400	12.78
Nov 3, 2010	12.90	14.70	12.20	14.05	97,300	14.05
Nov 2, 2010	13.11	14.50	12.10	13.00	102,000	13.00
Nov 1, 2010	18.00	18.00	13.52	14.24	139,600	14.24
Oct 29, 2010	16.76	20.33	15.21	16.85	273,200	16.85
Oct 28, 2010	25.38	27.00	16.51	16.92	423,300	16.92
Oct 27, 2010	31.12	37.78	23.27	29.72	569,000	29.72
Oct 26, 2010	19.50	44.38	15.51	37.06	360,000	37.06
Oct 25, 2010	11.15	19.89	11.08	19.89	154,200	19.89
Oct 22, 2010	12.37	12.37	9.03	11.15	56,400	11.15
Oct 21, 2010	4.24	13.23	4.24	10.65	137,000	10.65
Oct 20, 2010	4.85	4.88	3.00	3.99	12,800	3.99
Oct 19, 2010	0.82	0.82	0.82	0.82	0	0.82
Oct 18, 2010	0.82	0.82	0.82	0.82	0	0.82
Oct 15, 2010	0.80	0.82	0.76	0.82	5,900	0.82
Oct 14, 2010	0.88	0.88	0.86	0.86	2,800	0.86
Oct 13, 2010	0.93	0.95	0.86	0.88	9,500	0.88
Oct 12, 2010	0.80	0.98	0.80	0.84	16,400	0.84
Oct 11, 2010	0.87	0.87	0.76	0.80	9,700	0.80
Oct 8, 2010	0.80	0.80	0.71	0.75	9,700	0.75
Oct 7, 2010	0.70	0.70	0.70	0.70	2,000	0.70
Oct 6, 2010	0.67	0.69	0.65	0.69	400	0.69
Oct 5, 2010	0.70	0.70	0.65	0.67	3,500	0.67
Oct 4, 2010	0.73	0.75	0.70	0.70	5,100	0.70
Oct 1, 2010	0.76	0.76	0.75	0.75	900	0.75
Sep 30, 2010	0.73	0.76	0.73	0.75	1,600	0.75
Sep 29, 2010	0.70	0.73	0.70	0.73	2,700	0.73
Sep 28, 2010	0.76	0.76	0.75	0.76	3,600	0.76
Sep 27, 2010	0.68	0.77	0.68	0.75	1,200	0.75
Sep 24, 2010	0.81	0.81	0.68	0.68	16,200	0.68
Sep 23, 2010	0.81	0.81	0.81	0.81	1,600	0.81
Sep 22, 2010	0.83	0.83	0.83	0.83	4,000	0.83
Sep 21, 2010	0.82	0.82	0.82	0.82	3,200	0.82
Sep 20, 2010	0.87	0.87	0.82	0.82	6,200	0.82
Sep 17, 2010	0.91	0.91	0.87	0.87	500	0.87
Sep 16, 2010	0.91	0.91	0.91	0.91	500	0.91
Sep 15, 2010	0.87	0.87	0.87	0.87	600	0.87
Sep 14, 2010	0.90	0.93	0.87	0.93	1,000	0.93
Sep 13, 2010	0.94	0.94	0.93	0.93	1,400	0.93
Sep 10, 2010	0.88	0.94	0.88	0.93	2,100	0.93
Sep 9, 2010	0.87	0.94	0.87	0.93	2,200	0.93
Sep 8, 2010	0.90	0.94	0.90	0.94	7,000	0.94
Sep 7, 2010	0.90	0.95	0.90	0.91	4,700	0.91
Sep 3, 2010	0.87	0.98	0.87	0.89	45,700	0.89
Sep 2, 2010	1.00	1.00	1.00	1.00	1,300	1.00
Sep 1, 2010	1.00	1.00	0.95	1.00	3,000	1.00
Aug 31, 2010	1.03	1.08	0.99	1.00	10,800	1.00
Aug 30, 2010	1.08	1.10	1.06	1.06	2,900	1.06
Aug 27, 2010	1.10	1.10	1.08	1.10	2,500	1.10
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CDTI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Clean Diesel Technologies Inc. (CDTI)