CDTI ADV MATS Stock Price History, CDTI Historical Prices

Add to My Stocks
$0.56 $0.01 (1.82%) CDTI stock closing price Jun 20, 2018 (Closing)

The 10 year data of CDTI ADV MATS stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with CDTI ADV MATS price to earnings ratio data. The CDTI ADV MATS stock price history chart shows that the stock price was at a high of $31.65 on Mar 18, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 0.58 0.58 0.54 0.56 148,436 - 0.36
2018-06-19 0.59 0.59 0.5 0.55 699,866 - 0.35
2018-06-18 0.65 0.76 0.65 0.69 788,160 - 0.43
2018-06-15 0.66 0.67 0.64 0.64 55,958 - 0.4
2018-06-14 0.66 0.68 0.64 0.66 91,224 - 0.42
2018-06-13 0.66 0.68 0.64 0.66 148,152 - 0.42
2018-06-12 0.68 0.7 0.65 0.66 72,856 - 0.42
2018-06-11 0.65 0.7 0.65 0.67 134,774 - 0.42
2018-06-08 0.65 0.68 0.64 0.64 129,913 - 0.4
2018-06-07 0.69 0.69 0.65 0.66 151,483 - 0.42
2018-06-06 0.68 0.71 0.66 0.68 271,528 - 0.43
2018-06-05 0.63 0.66 0.63 0.66 108,841 - 0.42
2018-06-04 0.63 0.68 0.63 0.63 176,257 - 0.4
2018-06-01 0.65 0.67 0.63 0.65 304,604 - 0.41
2018-05-31 0.65 0.7 0.62 0.65 413,279 - 0.41
2018-05-30 0.71 0.73 0.66 0.67 768,916 - 0.42
2018-05-29 0.76 0.83 0.71 0.71 1,013,922 - 0.45
2018-05-25 0.71 0.77 0.7 0.75 1,608,785 - 0.47
2018-05-24 0.75 0.82 0.7 0.72 1,295,329 - 0.45
2018-05-23 0.95 0.98 0.81 0.82 3,236,814 - 0.52
2018-05-22 0.62 1.52 0.62 1.02 25,358,700 - 0.64
2018-05-21 0.67 0.68 0.61 0.62 146,657 - 0.39
2018-05-18 0.66 0.69 0.64 0.67 32,853 - 0.42
2018-05-17 0.64 0.7 0.62 0.66 122,982 - 0.42
2018-05-16 0.63 0.67 0.62 0.64 89,799 - 0.4
2018-05-15 0.7 0.71 0.61 0.63 210,884 - 0.4
2018-05-14 0.68 0.69 0.6 0.65 171,828 - 0.36
2018-05-11 0.68 0.68 0.62 0.67 169,701 - 0.37
2018-05-10 0.61 0.67 0.61 0.65 86,348 - 0.36
2018-05-09 0.61 0.64 0.6 0.63 169,967 - 0.35
2018-05-08 0.65 0.66 0.6 0.61 146,176 - 0.34
2018-05-07 0.7 0.73 0.64 0.65 325,735 - 0.36
2018-05-04 0.62 0.69 0.62 0.69 171,069 - 0.38
2018-05-03 0.62 0.64 0.62 0.62 35,346 - 0.35
2018-05-02 0.63 0.66 0.62 0.62 66,228 - 0.35
2018-05-01 0.64 0.64 0.62 0.64 42,266 - 0.36
2018-04-30 0.62 0.65 0.62 0.62 63,417 - 0.35
2018-04-27 0.7 0.7 0.6 0.6 110,386 - 0.34
2018-04-26 0.7 0.71 0.65 0.66 214,005 - 0.37
2018-04-25 0.68 0.69 0.65 0.68 62,639 - 0.38
2018-04-24 0.67 0.69 0.65 0.66 90,370 - 0.37
2018-04-23 0.71 0.71 0.65 0.68 104,369 - 0.38
2018-04-20 0.74 0.75 0.7 0.71 195,779 - 0.4
2018-04-19 0.78 0.82 0.72 0.75 242,255 - 0.37
2018-04-18 0.79 0.84 0.75 0.79 107,684 - 0.39
2018-04-17 0.77 0.83 0.75 0.78 248,661 - 0.38
2018-04-16 0.74 0.79 0.72 0.78 295,559 - 0.38
2018-04-13 0.8 0.8 0.73 0.76 60,538 - 0.37
2018-04-12 0.78 0.82 0.75 0.79 96,170 - 0.39
2018-04-11 0.78 0.81 0.75 0.75 66,983 - 0.37
2018-04-10 0.75 0.82 0.73 0.81 243,598 - 0.4
2018-04-09 0.83 0.87 0.72 0.76 135,181 - 0.37
2018-04-06 0.86 0.87 0.82 0.83 33,741 - 0.41
2018-04-05 0.81 0.94 0.78 0.87 363,130 - 0.43
2018-04-04 0.8 0.84 0.75 0.82 142,532 - 0.4
2018-04-03 0.9 0.93 0.75 0.81 312,755 - 0.4
2018-04-02 0.89 1 0.89 1 75,167 - 0.49
2018-03-30 0 0 0 0.98 0 - -
2018-03-29 0.93 0.98 0.9 0.98 48,383 - 0.48
2018-03-28 1.06 1.06 0.78 0.95 197,075 - 0.47
2018-03-27 1.13 1.13 0.99 1.02 107,180 - 0.5
2018-03-26 1.02 1.04 0.98 1.01 143,291 - 0.5
2018-03-23 1.09 1.1 0.97 0.99 244,345 - 0.49
2018-03-22 1.07 1.13 1.07 1.09 71,684 - 0.54
2018-03-21 1.06 1.1 1.05 1.09 80,049 - 0.54
2018-03-20 1.1 1.14 1.05 1.05 151,604 - 0.52
2018-03-19 1.13 1.15 1.1 1.11 89,590 - 0.55
2018-03-16 1.18 1.18 1.12 1.14 185,276 - 0.56
2018-03-15 1.17 1.19 1.14 1.17 32,170 - 0.58
2018-03-14 1.19 1.2 1.14 1.17 102,816 - 0.57
2018-03-13 1.16 1.21 1.15 1.17 92,943 - 0.57
2018-03-12 1.13 1.2 1.13 1.16 87,100 - 0.57
2018-03-09 1.15 1.16 1.13 1.13 67,277 - 0.56
2018-03-08 1.11 1.2 1.1 1.15 65,283 - 0.57
2018-03-07 1.15 1.18 1.12 1.12 95,824 - 0.55
2018-03-06 1.19 1.23 1.13 1.18 404,353 - 0.58
2018-03-05 1.14 1.21 1.13 1.15 126,969 - 0.57
2018-03-02 1.11 1.22 1.1 1.2 349,311 - 0.59
2018-03-01 1.18 1.19 1.09 1.11 110,235 - 0.55
2018-02-28 1.21 1.24 1.14 1.15 239,683 - 0.57
2018-02-27 1.25 1.29 1.2 1.22 164,031 - 0.6
2018-02-26 1.28 1.29 1.25 1.26 187,151 - 0.62
2018-02-23 1.29 1.34 1.28 1.28 286,143 - 0.63
2018-02-22 1.33 1.33 1.3 1.31 84,549 - 0.64
2018-02-21 1.39 1.4 1.33 1.34 100,712 - 0.66
2018-02-20 1.39 1.45 1.38 1.39 214,967 - 0.68
2018-02-19 0 0 0 1.38 0 - -
2018-02-16 1.4 1.42 1.37 1.38 71,189 - 0.68
2018-02-15 1.39 1.39 1.33 1.38 106,536 - 0.68
Get more Data

CDTI ADV MATS Stock History Chart

View CDTI PE ratio, PS ratio stocks charts and compare with peers.
CDTI Chart
Note: Compare CDTI ADV MATS stock price history with the index and industry peers.

CDTI ADV MATS Stock Price History: Past 5 years

Max Stock Price31.65Mar 18,2014
Min Stock Price0.55Jun 19,2018
Avg Stock Price6.2

CDTI ADV MATS Historical PS ratio: Past 5 years

Max PS Ratio1.51May 24,2017
Min PS Ratio0.14Jun 14,2016
Avg PS Ratio0.52

CDTI Industry Peers

Company Price Change (%)
Silversun Tech (SSNT)3.980.02 (0.5%)
Curaegis (CRGS)0.40 (0%)
Innospec (IOSP)80.050.2 (0.25%)
Newmarket (NEU)398.761.97 (0.5%)
Innospec (IOSP)80.050.2 (0.25%)
Newmarket (NEU)398.761.97 (0.5%)
Navistar International (NAV)41.711.38 (3.42%)

CDTI ADV MATS share price history helps an investor analyze a company's history and do CDTI ADV MATS stock analysis . The price movement is easily depicted in the CDTI ADV MATS stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $0.56 and 148,436 shares of CDTI were traded on Jun 20, 2018. The average P/S ratio was 0.52 as can be seen from CDTI ADV MATS stock history.