$0.63 +0.05 (%) Cardica Inc - NASDAQ

Feb. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRDC historical data

Date Open High Low Close Volume
2/27/20150.580.640.550.63686,309
2/26/20150.590.590.540.58185,837
2/25/20150.530.590.530.59178,655
2/24/20150.540.550.480.55221,265
2/23/20150.600.600.540.5596,836
2/20/20150.570.600.540.5999,781
2/19/20150.610.610.550.58189,034
2/18/20150.550.640.530.62380,069
2/17/20150.570.580.530.5788,448
2/13/20150.550.580.530.58102,767
2/12/20150.530.580.520.5539,677
2/11/20150.550.570.520.5481,938
2/10/20150.540.580.530.5580,148
2/9/20150.540.560.530.5423,934
2/6/20150.610.620.480.54502,675
2/5/20150.550.620.550.60116,854
2/4/20150.580.580.460.56281,494
2/3/20150.560.620.520.58611,825
2/2/20150.590.600.550.58185,093
1/30/20150.600.620.580.61163,578
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center