ANCI

American Caresource Holdings Inc Historical Stock Prices

$3.06
*  
0.11
3.73%
Get ANCI Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading ANCI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  3  3.456  3  3.06 6,637
01/29/2015 3 3.456 3 3.06 6,637
01/28/2015 3.03 3.4844 2.95 2.95 9,601
01/27/2015 2.8501 2.99 2.8501 2.99 200
01/26/2015 2.77 3 2.4901 2.84 19,259
01/23/2015 2.85 2.85 2.27 2.67 21,958
01/22/2015 2.8 2.82 2.65 2.65 835
01/21/2015 2.71 2.7399 2.71 2.7399 587
01/20/2015 2.6 2.829 2.6 2.7 5,031
01/16/2015 2.62 2.98 2.49 2.69 34,632
01/15/2015 2.66 2.72 2.5 2.65 10,549
01/14/2015 2.88 2.88 2.88 2.88 00
01/13/2015 2.83 2.9 2.39 2.88 17,490
01/12/2015 2.899 2.9 2.87 2.9 1,490
01/09/2015 2.95 2.95 2.95 2.95 195
01/08/2015 3.07 3.08 2.98 3.05 4,106
01/07/2015 2.76 3.05 2.76 2.96 2,320
01/06/2015 2.89 2.97 2.85 2.97 6,776
01/05/2015 2.451 2.81 2.45 2.81 5,215
01/02/2015 2.74 2.8 2.65 2.8 5,644
12/31/2014 2.81 3.05 2.81 2.9 35,765
12/30/2014 3.12 3.12 2.36 2.58 46,548
12/29/2014 2.06 2.5 2.06 2.5 18,766
12/26/2014 2.14 2.28 2.06 2.06 15,565
12/24/2014 2.23 2.24 2.2 2.21 11,611
12/23/2014 2.45 2.47 2.07 2.32 14,286
12/22/2014 2.33 2.49 2.115 2.2475 28,841
12/19/2014 2.52 2.54 2.21 2.21 23,512
12/18/2014 2.4 2.55 2.2 2.49 15,512
12/17/2014 2.25 2.45 2.2304 2.39 14,435
12/16/2014 2.28 2.28 2.19 2.24 14,532
12/15/2014 2.4 2.49 2.19 2.41 7,049
12/12/2014 2.35 2.49 2.34 2.49 2,736
12/11/2014 2.35 2.53 2.35 2.53 6,824
12/10/2014 2.55 2.55 2.41 2.43 9,960
12/09/2014 2.58 2.589 2.4201 2.56 5,371
12/08/2014 2.51 2.58 2.41 2.56 34,029
12/05/2014 2.5 2.73 2.5 2.73 10,909
12/04/2014 2.561 2.71 2.55 2.71 2,853
12/03/2014 2.61 2.72 2.55 2.7 12,295
12/02/2014 2.659 2.66 2.659 2.66 2,026
12/01/2014 2.643 2.697 2.63 2.63 4,300
11/28/2014 2.6501 2.6501 2.6501 2.6501 00
11/26/2014 2.6801 2.947 2.63 2.6501 12,435
11/25/2014 2.75 2.79 2.7 2.77 18,107
11/24/2014 2.78 2.917 2.75 2.76 1,500
11/21/2014 2.87 2.87 2.75 2.8495 4,658
11/20/2014 2.85 2.88 2.76 2.8705 9,730
11/19/2014 3.05 3.05 2.8201 2.83 878
11/18/2014 3.04 3.04 2.93 2.93 880
11/17/2014 2.87 2.9 2.86 2.9 6,145
11/14/2014 2.88 2.9 2.833 2.89 785
11/13/2014 2.9442 2.9442 2.9442 2.9442 223
11/12/2014 2.84 2.85 2.8001 2.85 1,505
11/11/2014 2.96 2.96 2.96 2.96 00
11/10/2014 3 3.01 2.93 2.96 23,417
11/07/2014 2.89 2.96 2.8 2.9 14,981
11/06/2014 2.7908 2.86 2.7902 2.7902 1,068
11/05/2014 3.07 3.079 2.75 2.88 3,271
11/04/2014 2.79 2.85 2.79 2.85 5,664
11/03/2014 3.0336 3.0336 2.79 2.79 7,262
10/31/2014 3.08 3.11 2.93 3 14,045
10/30/2014 2.94 3.03 2.94 3.03 2,719
10/29/2014 2.81 3.04 2.8 2.98 3,880
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?