$0.98 0.00 (%) Cardica Inc - NASDAQ

Oct. 31, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRDC historical data

Date Open High Low Close Volume
10/31/20140.980.990.980.9941,235
10/30/20140.971.000.970.9820,200
10/29/20140.981.000.981.0017,640
10/28/20140.991.010.970.9976,606
10/27/20141.001.010.970.9854,198
10/24/20141.051.051.001.0053,636
10/23/20140.991.050.991.05712,065
10/22/20140.991.020.970.9963,785
10/21/20140.971.020.951.0047,371
10/20/20140.970.990.970.9726,888
10/17/20141.001.000.960.9742,322
10/16/20141.011.010.960.9648,450
10/15/20140.961.000.880.97136,490
10/14/20140.981.000.950.9536,787
10/13/20140.981.030.920.98218,451
10/10/20141.031.030.960.97270,196
10/9/20141.051.051.001.01200,757
10/8/20141.071.071.011.04122,491
10/7/20141.071.111.061.07111,557
10/6/20141.051.091.011.09391,442
10/3/20141.071.081.041.05131,335
10/2/20141.071.101.041.06258,466
10/1/20141.071.081.061.0831,267
9/30/20141.091.091.061.0752,709
9/29/20141.121.121.051.07218,041
9/26/20141.121.131.111.1244,140
9/25/20141.111.161.111.12144,775
9/24/20141.161.211.121.13305,126
9/23/20141.211.211.161.16209,703
9/22/20141.271.321.191.20798,247
9/19/20141.201.301.141.29644,929
9/18/20141.251.251.181.19125,610
9/17/20141.161.251.141.23339,901
9/16/20141.161.161.131.16469,450
9/15/20141.141.161.121.15223,577
9/12/20141.071.151.071.14398,025
9/11/20141.071.091.051.0674,786
9/10/20141.071.091.071.0722,931
9/9/20141.071.091.071.0747,083
9/8/20141.101.101.071.0855,626
9/5/20141.121.121.101.1043,193
9/4/20141.101.111.091.1154,659
9/3/20141.131.141.091.10144,971
9/2/20141.141.151.091.12342,880
8/29/20141.141.141.101.1293,394
8/28/20141.121.131.111.1353,823
8/27/20141.131.131.101.1359,158
8/26/20141.101.131.101.1338,458
8/25/20141.131.151.091.11127,529
8/22/20141.131.151.131.1445,796
8/21/20141.151.151.131.1334,195
8/20/20141.171.171.141.1537,702
8/19/20141.161.171.141.1674,118
8/18/20141.171.171.151.1575,082
8/15/20141.171.181.141.1547,406
8/14/20141.151.181.151.1776,482
8/13/20141.151.171.121.1675,527
8/12/20141.161.161.081.1434,817
8/11/20141.171.171.031.1691,688
8/8/20141.121.161.111.16139,693
8/7/20141.051.121.051.1288,672
8/6/20141.031.121.031.08152,865
8/5/20141.001.051.001.0270,986
8/4/20141.041.061.021.03133,185
8/1/20141.061.091.031.03192,958
7/31/20141.081.101.061.0994,016
7/30/20141.071.111.061.08236,287
7/29/20141.151.161.081.09187,550
7/28/20141.181.191.151.15163,429
7/25/20141.191.201.181.19103,492
7/24/20141.171.241.151.19373,646
7/23/20141.191.191.151.1661,013
7/22/20141.141.191.141.16115,702
7/21/20141.131.151.121.1475,503
7/18/20141.051.121.051.1078,286
7/17/20141.151.151.101.1067,111
7/16/20141.141.151.131.1553,105
7/15/20141.171.171.081.14219,361
7/14/20141.161.181.151.1651,272
7/11/20141.171.171.141.1528,556
7/10/20141.161.161.141.15187,215
7/9/20141.171.171.161.1634,895
7/8/20141.191.191.161.19136,025
7/7/20141.191.191.161.1885,267
7/3/20141.191.191.181.1816,290
7/2/20141.171.191.161.1854,204
7/1/20141.111.181.111.16279,948
6/30/20141.091.171.091.14185,624
6/27/20141.251.251.111.12678,618
6/26/20141.301.301.231.25244,280
6/25/20141.291.291.251.29169,478
6/24/20141.301.301.251.27355,010
6/23/20141.221.281.201.25356,922
6/20/20141.201.241.161.20414,652
6/19/20141.171.191.151.19177,611
6/18/20141.171.171.111.16274,932
6/17/20141.051.171.051.16798,763
6/16/20141.021.061.021.05310,380
6/13/20141.001.020.991.02106,702
6/12/20141.001.021.001.01228,470
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center