$0.60 -0.03 (%) Cardica Inc - NASDAQ

Jan. 29, 2015 | 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
1/29/20150.630.630.580.60190,833
1/28/20150.600.650.580.6398,423
1/27/20150.630.630.580.6076,422
1/26/20150.600.670.600.62105,717
1/23/20150.650.680.560.6643,239
1/22/20150.600.680.530.68202,291
1/21/20150.620.620.520.60864,065
1/20/20150.690.690.610.63287,290
1/16/20150.740.740.650.68320,940
1/15/20150.740.740.690.7481,028
1/14/20150.730.740.720.7475,096
1/13/20150.720.730.700.7363,228
1/12/20150.730.730.710.7359,356
1/9/20150.730.730.680.71269,620
1/8/20150.730.730.700.73175,455
1/7/20150.680.730.680.73310,616
1/6/20150.690.700.680.7081,315
1/5/20150.700.710.670.69194,319
1/2/20150.700.710.670.7178,414
12/31/20140.660.700.660.70249,013
12/30/20140.670.690.650.67309,386
12/29/20140.690.710.670.68160,970
12/26/20140.680.710.660.70168,142
12/24/20140.700.710.680.6944,025
12/23/20140.700.700.650.691,270,923
12/22/20140.700.700.650.68838,822
12/19/20140.610.640.610.64675,276
12/18/20140.650.680.610.65302,406
12/17/20140.620.650.600.65420,452
12/16/20140.610.640.610.64409,211
12/15/20140.630.630.590.61240,987
12/12/20140.620.680.610.62220,335
12/11/20140.630.660.630.6459,205
12/10/20140.690.690.610.65175,939
12/9/20140.650.660.610.66190,016
12/8/20140.710.710.630.67163,127
12/5/20140.710.730.680.69260,812
12/4/20140.730.730.660.70261,279
12/3/20140.650.720.640.69706,876
12/2/20140.620.640.600.641,022,190
12/1/20140.580.620.580.62298,236
11/28/20140.620.620.590.60330,352
11/26/20140.620.620.600.62358,201
11/25/20140.620.620.600.62689,626
11/24/20140.620.620.580.61754,261
11/21/20140.590.620.560.62578,935
11/20/20140.630.630.570.571,403,266
11/19/20140.660.660.590.631,077,311
11/18/20140.830.830.570.662,308,662
11/17/20140.860.860.830.85250,886
11/14/20140.870.890.860.8680,167
11/13/20140.870.890.820.873,692,679
11/12/20140.890.890.850.87150,244
11/11/20140.900.920.830.87314,976
11/10/20140.970.980.880.91187,871
11/7/20140.960.970.930.9651,903
11/6/20140.930.960.930.9536,522
11/5/20140.990.990.940.96149,936
11/4/20140.960.980.950.9660,291
11/3/20140.990.990.980.98146,653
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center