$3.40 +0.03 (%) Cardica Inc - NASDAQ

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRDC historical data

Date Open High Low Close Volume
4/28/20163.313.413.303.406,210
4/27/20163.423.443.303.3710,469
4/26/20163.383.473.173.405,810
4/25/20163.223.393.223.3316,738
4/22/20163.303.413.253.2516,931
4/21/20163.333.393.213.3915,184
4/20/20163.333.403.313.408,566
4/19/20163.393.393.283.385,637
4/18/20163.253.413.253.314,905
4/15/20163.343.453.193.2712,221
4/14/20163.443.553.253.3445,793
4/13/20163.413.473.273.4728,274
4/12/20163.373.413.343.416,254
4/11/20163.323.413.293.407,946
4/8/20163.273.353.263.359,682
4/7/20163.283.323.163.2912,582
4/6/20163.153.363.053.2638,054
4/5/20163.653.653.113.1574,519
4/4/20163.503.643.373.4329,257
4/1/20163.563.683.403.5322,623
3/31/20163.573.693.503.5621,174
3/30/20163.823.823.583.6019,892
3/29/20163.613.813.613.7311,668
3/28/20163.603.723.503.5810,715
3/24/20163.643.783.423.60150,520
3/23/20163.843.843.353.6283,320
3/22/20163.473.883.473.8161,746
3/21/20163.373.493.323.4640,116
3/18/20163.453.503.313.4213,003
3/17/20163.433.503.353.499,589
3/16/20163.393.493.353.4424,049
3/15/20163.533.533.413.414,600
3/14/20163.353.523.263.4515,731
3/11/20163.293.403.253.3512,651
3/10/20163.383.383.143.2729,956
3/9/20163.653.653.333.3815,363
3/8/20163.543.693.473.5020,712
3/7/20163.433.783.273.5840,774
3/4/20163.903.913.463.52100,586
3/3/20163.934.003.723.7758,149
3/2/20164.094.163.783.95370,751
3/1/20164.204.303.914.00146,386
2/29/20163.774.203.674.08207,911
2/26/20163.553.773.513.71104,401
2/25/20163.103.602.963.55171,083
2/24/20162.753.182.703.15150,185
2/23/20162.702.802.512.75268,562
2/22/20162.512.722.512.6174,690
2/19/20162.582.602.452.5124,335
2/18/20162.622.832.412.46258,973
2/17/20162.282.802.202.52290,694
2/16/20160.240.280.240.27222,238
2/12/20160.260.260.250.26170,707
2/11/20160.270.280.260.26146,136
2/10/20160.250.280.240.2697,046
2/9/20160.250.260.220.25379,745
2/8/20160.230.260.230.23100,173
2/5/20160.270.270.240.24389,994
2/4/20160.270.270.260.2796,008
2/3/20160.270.310.230.26577,165
2/2/20160.320.320.280.28370,498
2/1/20160.310.330.290.31766,227
1/29/20160.260.300.260.28337,956
1/28/20160.270.270.230.27293,271
1/27/20160.270.280.250.27204,281
1/26/20160.230.270.230.27174,484
1/25/20160.320.320.250.25724,775
1/22/20160.350.360.260.302,120,067
1/21/20160.290.340.280.332,784,305
1/20/20160.280.290.250.281,300,000
1/19/20160.260.300.230.252,611,032
1/15/20160.220.220.180.20361,788
1/14/20160.200.220.190.21838,423
1/13/20160.180.200.180.19584,356
1/12/20160.170.180.160.18384,654
1/11/20160.190.190.170.17510,801
1/8/20160.160.190.160.192,331,764
1/7/20160.170.170.140.16414,028
1/6/20160.150.170.140.1558,142
1/5/20160.140.170.140.15241,105
1/4/20160.150.180.150.16102,132
12/31/20150.150.160.150.15185,696
12/30/20150.170.170.140.16634,952
12/29/20150.120.180.120.171,039,111
12/28/20150.130.150.120.12325,505
12/24/20150.120.130.120.13140,390
12/23/20150.120.130.120.12529,769
12/22/20150.130.140.120.13322,849
12/21/20150.120.140.120.13365,825
12/18/20150.140.140.120.14545,214
12/17/20150.130.140.110.131,396,759
12/16/20150.130.150.120.131,009,604
12/15/20150.160.180.130.13922,850
12/14/20150.170.190.150.16788,783
12/11/20150.150.160.140.14280,289
12/10/20150.150.160.130.15892,683
12/9/20150.150.170.130.15632,695
12/8/20150.170.170.150.151,314,663
12/7/20150.170.200.170.17563,232
12/4/20150.200.210.170.17617,481
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center