$0.48 -0.00 (%) Cardica Inc - NASDAQ

Jul. 31, 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
7/31/20150.480.490.450.4899,191
7/30/20150.480.490.440.48238,812
7/29/20150.480.480.440.4777,287
7/28/20150.440.480.440.4664,982
7/27/20150.490.490.450.4629,517
7/24/20150.490.490.470.4959,267
7/23/20150.490.490.470.4835,439
7/22/20150.470.480.470.4727,741
7/21/20150.470.490.470.4733,611
7/20/20150.490.500.470.4816,273
7/17/20150.500.500.460.5053,631
7/16/20150.470.500.460.5095,580
7/15/20150.430.500.430.4876,647
7/14/20150.450.480.410.47142,928
7/13/20150.460.460.430.4419,515
7/10/20150.430.460.430.4368,915
7/9/20150.460.460.430.4653,569
7/8/20150.450.460.400.45157,436
7/7/20150.450.460.430.4591,998
7/6/20150.490.490.440.45104,333
7/2/20150.480.480.410.47115,154
7/1/20150.500.500.470.4772,591
6/30/20150.470.500.400.50300,952
6/29/20150.480.500.450.50241,650
6/26/20150.500.520.470.49211,709
6/25/20150.500.500.450.50336,681
6/24/20150.460.490.450.48640,293
6/23/20150.430.460.430.45500,388
6/22/20150.410.430.380.43453,811
6/19/20150.370.410.370.41147,218
6/18/20150.410.410.380.4154,091
6/17/20150.390.410.380.4179,360
6/16/20150.390.400.380.40144,539
6/15/20150.390.410.390.4083,279
6/12/20150.400.420.380.4273,124
6/11/20150.400.410.390.4139,627
6/10/20150.400.420.380.41131,741
6/9/20150.400.420.380.41143,915
6/8/20150.390.400.360.40115,753
6/5/20150.400.400.380.4059,368
6/4/20150.400.400.380.4096,362
6/3/20150.390.400.390.4051,685
6/2/20150.390.410.390.39130,037
6/1/20150.410.420.380.40264,384
5/29/20150.410.420.380.41199,151
5/28/20150.430.430.380.41170,569
5/27/20150.430.430.390.4256,253
5/26/20150.420.430.380.43375,788
5/22/20150.440.440.420.4392,943
5/21/20150.430.440.410.44325,809
5/20/20150.420.440.420.43184,002
5/19/20150.420.430.410.42240,011
5/18/20150.420.420.400.42212,936
5/15/20150.400.420.390.41203,741
5/14/20150.410.410.370.40238,973
5/13/20150.370.420.360.42235,988
5/12/20150.390.390.370.39207,205
5/11/20150.380.400.370.3921,710
5/8/20150.400.400.360.40141,455
5/7/20150.380.410.360.37170,109
5/6/20150.410.410.380.39160,886
5/5/20150.440.440.390.39147,134
5/4/20150.430.430.410.43142,343
5/1/20150.430.430.380.42322,547
4/30/20150.420.440.390.42216,995
4/29/20150.380.430.370.411,032,879
4/28/20150.400.400.370.37154,020
4/27/20150.440.440.360.38645,230
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!