Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries CDT Environmental Technology Investment Holdings Limited - ordinary shares (NQ: CDTG ) 3.759 -0.011 (-0.29%) Streaming Delayed Price Updated: 2:06 PM EDT, Sep 24, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 23, 2024 3.700 3.780 3.502 3.770 10,712 +0.15(+4.14%) Sep 20, 2024 3.600 3.620 3.600 3.620 1,735 +0.00(+0.00%) Sep 19, 2024 3.640 3.640 3.500 3.620 2,678 -0.01(-0.28%) Sep 18, 2024 3.490 3.630 3.490 3.630 2,223 +0.00(+0.00%) Sep 17, 2024 3.770 3.780 3.562 3.630 10,236 -0.03(-0.82%) Sep 16, 2024 3.590 3.770 3.590 3.660 5,654 -0.04(-1.08%) Sep 13, 2024 3.690 3.700 3.580 3.700 5,253 -0.01(-0.27%) Sep 12, 2024 3.540 3.710 3.530 3.710 9,648 +0.00(+0.00%) Sep 11, 2024 3.600 3.710 3.530 3.710 16,972 +0.00(+0.00%) Sep 10, 2024 3.340 3.710 3.335 3.710 8,350 +0.32(+9.44%) Sep 09, 2024 3.300 3.440 3.090 3.390 9,757 -0.04(-1.17%) Sep 06, 2024 3.300 3.440 3.290 3.430 3,323 +0.01(+0.29%) Sep 05, 2024 3.350 3.420 3.190 3.420 6,164 -0.03(-0.87%) Sep 04, 2024 3.310 3.450 3.310 3.450 1,363 +0.00(+0.00%) Sep 03, 2024 3.330 3.480 3.330 3.450 3,539 +0.05(+1.47%) Aug 30, 2024 3.420 3.420 3.310 3.400 2,131 +0.05(+1.49%) Aug 29, 2024 3.270 3.373 3.220 3.350 4,405 -0.03(-0.89%) Aug 28, 2024 3.390 3.440 3.190 3.380 6,386 -0.05(-1.46%) Aug 27, 2024 3.240 3.471 3.200 3.430 2,776 +0.13(+3.94%) Aug 26, 2024 3.290 3.420 3.260 3.300 3,614 -0.15(-4.35%) Aug 23, 2024 3.390 3.490 3.200 3.450 2,295 -0.04(-1.15%) Aug 22, 2024 3.410 3.540 3.200 3.490 11,863 -0.10(-2.79%) Aug 21, 2024 3.500 3.590 3.350 3.590 3,918 +0.11(+3.16%) Aug 20, 2024 3.380 3.500 3.090 3.480 11,717 -0.02(-0.57%) Aug 19, 2024 3.390 3.550 3.360 3.500 1,064 +0.00(+0.00%) Aug 16, 2024 3.600 3.690 3.200 3.500 11,928 -0.10(-2.78%) Aug 15, 2024 3.380 3.600 3.190 3.600 11,945 +0.17(+4.96%) Aug 14, 2024 3.400 3.610 3.190 3.430 15,402 -0.17(-4.72%) Aug 13, 2024 3.600 3.600 3.600 3.600 2,365 +0.10(+2.86%) Aug 12, 2024 3.530 3.590 3.346 3.500 7,661 -0.04(-1.13%) Aug 09, 2024 3.550 3.581 3.480 3.540 2,112 +0.04(+1.14%) Aug 08, 2024 3.630 3.650 3.390 3.500 17,244 -0.19(-5.15%) Aug 07, 2024 3.560 3.780 3.450 3.690 8,827 +0.02(+0.54%) Aug 06, 2024 3.490 3.690 3.360 3.670 4,311 -0.10(-2.65%) Aug 05, 2024 3.390 3.790 3.336 3.770 2,893 -0.03(-0.79%) Aug 02, 2024 3.300 3.800 3.290 3.800 16,909 +0.35(+10.14%) Aug 01, 2024 3.370 3.460 3.270 3.450 6,656 +0.07(+2.07%) Jul 31, 2024 3.360 3.400 2.970 3.380 16,221 -0.01(-0.29%) Jul 30, 2024 2.990 3.390 2.800 3.390 6,795 +0.21(+6.60%) Jul 29, 2024 2.990 3.192 2.988 3.180 5,524 +0.18(+6.00%) Jul 26, 2024 2.950 3.000 2.860 3.000 2,620 +0.00(+0.00%) Jul 25, 2024 3.000 3.000 2.890 3.000 2,061 +0.00(+0.00%) Jul 24, 2024 2.920 3.000 2.860 3.000 7,452 +0.07(+2.39%) Jul 23, 2024 3.140 3.210 2.500 2.930 17,378 -0.22(-6.98%) Jul 22, 2024 3.055 3.200 2.950 3.150 6,136 +0.28(+9.76%) Jul 19, 2024 3.140 3.250 2.800 2.870 5,505 -0.36(-11.15%) Jul 18, 2024 3.110 3.287 3.060 3.230 5,494 +0.01(+0.31%) Jul 17, 2024 3.238 3.240 3.000 3.220 5,661 -0.12(-3.59%) Jul 16, 2024 3.280 3.420 3.200 3.340 10,495 -0.08(-2.34%) Jul 15, 2024 3.450 3.610 3.320 3.420 10,400 -0.13(-3.66%) Jul 12, 2024 3.690 3.750 3.400 3.550 19,822 -0.24(-6.33%) Jul 11, 2024 3.430 3.790 3.390 3.790 9,946 +0.22(+6.16%) Jul 10, 2024 3.362 3.570 3.362 3.570 3,686 -0.03(-0.83%) Jul 09, 2024 3.750 3.750 3.390 3.600 7,918 -0.28(-7.22%) Jul 08, 2024 3.680 3.880 3.290 3.880 14,069 +0.00(+0.00%) Jul 05, 2024 3.830 3.880 3.454 3.880 3,024 +0.17(+4.58%) Jul 03, 2024 3.461 3.710 3.440 3.710 1,024 -0.02(-0.54%) Jul 02, 2024 3.750 3.880 3.500 3.730 11,881 -0.13(-3.37%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.