$0.26 0.00 (%) Cardica Inc - NASDAQ

Feb. 11, 2016 | 10:17 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRDC historical data

Date Open High Low Close Volume
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
12/3/20150.190.220.180.21614,130
12/2/20150.190.220.180.19347,825
12/1/20150.230.250.190.191,368,569
11/30/20150.200.240.190.231,509,830
11/27/20150.170.240.170.20594,358
11/25/20150.180.210.170.181,736,050
11/24/20150.170.180.170.18291,808
11/23/20150.150.180.150.17150,021
11/20/20150.170.180.150.15727,869
11/19/20150.160.170.160.16210,929
11/18/20150.170.170.160.16285,260
11/17/20150.180.180.160.17122,299
11/16/20150.160.180.160.18214,139
11/13/20150.170.180.160.1793,146
11/12/20150.180.190.170.17219,310
11/11/20150.210.210.180.1971,619
11/10/20150.180.210.180.19678,803
11/9/20150.170.190.160.19120,601
11/6/20150.200.200.190.2078,788
11/5/20150.210.210.200.2086,093
11/4/20150.220.220.200.2163,347
11/3/20150.200.220.190.20287,826
11/2/20150.200.220.200.2092,168
10/30/20150.200.230.200.20216,467
10/29/20150.220.230.200.23634,706
10/28/20150.240.240.210.2256,444
10/27/20150.240.240.200.23339,763
10/26/20150.260.260.190.222,807,331
10/23/20150.250.260.250.25100,296
10/22/20150.260.280.250.25117,923
10/21/20150.260.260.240.2578,162
10/20/20150.280.280.250.2683,988
10/19/20150.280.280.250.27141,750
10/16/20150.290.300.270.28108,460
10/15/20150.270.290.270.2848,531
10/14/20150.300.300.260.2624,569
10/13/20150.290.300.250.299,380
10/12/20150.240.300.240.2788,915
10/9/20150.260.270.250.27202,180
10/8/20150.240.280.240.2559,732
10/7/20150.270.280.250.2567,798
10/6/20150.260.280.240.2759,263
10/5/20150.230.290.230.2640,780
10/2/20150.250.270.240.2546,960
10/1/20150.270.280.220.25164,557
9/30/20150.320.320.250.27127,768
9/29/20150.310.330.280.32187,483
9/28/20150.340.350.310.35108,550
9/25/20150.320.350.310.35117,238
9/24/20150.340.340.320.3421,361
9/23/20150.360.360.310.3518,259
9/22/20150.310.360.310.3624,361
9/21/20150.360.370.330.3660,936
9/18/20150.330.360.320.36128,237
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center