$0.43 -0.01 (%) Cardica Inc - NASDAQ

Apr. 24, 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
4/24/20150.450.450.420.43124,039
4/23/20150.440.450.420.43417,153
4/22/20150.430.460.430.45109,501
4/21/20150.460.460.430.4377,477
4/20/20150.450.490.440.45139,145
4/17/20150.470.500.410.45382,421
4/16/20150.500.530.450.47924,201
4/15/20150.580.580.480.502,455,708
4/14/20150.600.600.550.58108,677
4/13/20150.600.600.560.58108,471
4/10/20150.560.610.540.61152,211
4/9/20150.580.590.560.5779,900
4/8/20150.580.590.580.5810,309
4/7/20150.610.610.590.5920,671
4/6/20150.590.630.590.6181,126
4/2/20150.620.650.580.5948,828
4/1/20150.610.650.580.61274,747
3/31/20150.630.650.610.63282,624
3/30/20150.600.640.600.64284,665
3/27/20150.610.610.560.5965,521
3/26/20150.600.600.580.6081,505
3/25/20150.620.630.590.6079,432
3/24/20150.620.640.590.62152,528
3/23/20150.630.630.590.62187,969
3/20/20150.620.620.590.61207,948
3/19/20150.590.600.560.60103,885
3/18/20150.580.610.560.58179,236
3/17/20150.600.610.550.59333,241
3/16/20150.600.620.570.61196,269
3/13/20150.630.630.570.62383,508
3/12/20150.620.660.600.63974,733
3/11/20150.610.630.570.621,079,823
3/10/20150.560.600.560.58342,502
3/9/20150.550.570.540.5681,169
3/6/20150.550.550.520.53162,957
3/5/20150.570.570.540.5561,283
3/4/20150.630.630.490.542,047,725
3/3/20150.630.630.590.60147,167
3/2/20150.630.630.580.63168,450
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center