CADC

Historical Stock Prices

$4.9
*  
0.14
2.78%
Get CADC Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading CADC now
Exchange: NASDAQ
Industry: Basic Industries
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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 4.84 5.04 4.84 4.9 3,612
01/22/2015 5.06 5.06 4.8956 5.04 2,900
01/21/2015 4.99 5.09 4.67 5.09 2,708
01/20/2015 5.12 5.12 4.87 4.87 201
01/16/2015 4.94 5.2 4.85 5.08 5,699
01/15/2015 4.81 5.12 4.81 5.08 3,370
01/14/2015 4.94 4.94 4.8 4.83 1,702
01/13/2015 4.62 5.04 4.56 5.04 5,272
01/12/2015 4.75 5.07 4.5475 4.9 2,460
01/09/2015 5.22 5.22 4.69 4.95 2,500
01/08/2015 5.34 5.43 4.55 4.99 12,314
01/07/2015 5.56 5.625 4.795 5.01 19,279
01/06/2015 4.45 4.79 4.45 4.79 3,567
01/05/2015 4.3 4.78 4.3 4.41 22,880
01/02/2015 4.31 4.31 4.3 4.31 500
12/31/2014 4.26 4.33 4.26 4.33 4,890
12/30/2014 4.44 4.44 4.26 4.31 7,924
12/29/2014 4.72 4.72 4.33 4.5 4,499
12/26/2014 4.81 4.88 4.55 4.72 5,149
12/24/2014 4.8 4.95 4.8 4.95 2,087
12/23/2014 5 5.0001 4.88 4.9 7,331
12/22/2014 5.14 5.14 5 5.02 6,887
12/19/2014 5.18 5.22 5.05 5.17 1,817
12/18/2014 5.2 5.23 5.05 5.05 8,723
12/17/2014 5.08 5.23 5.05 5.17 4,420
12/16/2014 5.14 5.37 5 5.05 11,982
12/15/2014 5.14 5.4 5.1 5.1 5,698
12/12/2014 5.43 5.43 5.01 5.36 20,153
12/11/2014 5.4 5.55 5.31 5.31 10,190
12/10/2014 5.61 5.65 5.35 5.36 7,260
12/09/2014 5.43 5.73 5.3 5.73 6,107
12/08/2014 5.61 5.8 5.35 5.455 17,843
12/05/2014 5.63 6.17 5.51 5.51 54,274
12/04/2014 5.39 5.64 5.39 5.52 3,825
12/03/2014 5.4301 5.65 5.4301 5.431 6,632
12/02/2014 5.31 5.6 5.31 5.56 14,989
12/01/2014 5.44 5.75 5.44 5.58 42,658
11/28/2014 5.68 5.95 5.5301 5.61 30,087
11/26/2014 5.68 5.99 5.6176 5.83 39,584
11/25/2014 5.78 5.79 5.6 5.6001 8,075
11/24/2014 6 6 5.6 5.68 26,080
11/21/2014 6.1 6.3 5.66 5.98 46,302
11/20/2014 5.34 6.19 5.0701 5.94 162,777
11/19/2014 5.38 5.3801 5.05 5.35 28,098
11/18/2014 5.4 5.61 5.19 5.43 117,510
11/17/2014 6.53 6.82 5.35 5.6 804,597
11/14/2014 4.081 4.37 4.081 4.26 4,427
11/13/2014 4.1 4.3 4.0731 4.299 9,916
11/12/2014 4.1 4.21 4.08 4.11 2,349
11/11/2014 4.68 4.68 4.01 4.21 6,199
11/10/2014 4.13 5.63 4.0201 4.13 109,889
11/07/2014 3.96 3.96 3.95 3.95 741
11/06/2014 3.95 4.13 3.85 3.85 6,860
11/05/2014 3.85 3.85 3.85 3.85 621
11/04/2014 3.79 3.852 3.75 3.75 3,166
11/03/2014 3.83 3.9 3.8 3.82 6,199
10/31/2014 3.987 4 3.9045 3.91 2,033
10/30/2014 3.96 4.08 3.96 3.96 501
10/29/2014 4.19 4.19 4.19 4.19 00
10/28/2014 4.06 4.2 3.99 4.19 2,434
10/27/2014 3.9216 4.1688 3.9216 4.04 7,238
10/24/2014 4.05 4.12 3.84 3.84 5,695
10/23/2014 4.09 4.26 4.08 4.08 2,981
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?