CADC

Historical Stock Prices

$3.1405
*  
0.2405
8.29%
Get CADC Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 2.64 3.37 2.6 2.6 3,453
04/28/2016 3.18 3.18 2.8799 2.9 2,575
04/27/2016 3.09 3.1 2.9011 3.05 4,618
04/26/2016 2.71 2.96 2.6499 2.96 5,533
04/25/2016 2.92 3 2.5688 2.65 2,119
04/22/2016 2.37 3 2.3 2.8 36,813
04/21/2016 2.05 2.4 2.05 2.33 19,020
04/20/2016 2.2 2.2099 2.1176 2.1176 1,403
04/19/2016 2.3299 2.4 2.2011 2.23 2,512
04/18/2016 2.1 2.23 2.1 2.23 1,143
04/15/2016 2.26 2.26 2.2 2.2 485
04/14/2016 2.2 2.3795 2.0799 2.3795 2,177
04/13/2016 2.06 2.5 1.9001 2.3 38,117
04/12/2016 2.4 2.4 1.8001 2.26 16,080
04/11/2016 2.314 2.314 2.01 2.2001 6,358
04/08/2016 1.9 2.3 1.85 2.15 80,709
04/07/2016 1.85 1.85 1.8007 1.8007 850
04/06/2016 1.8501 1.94 1.85 1.94 3,511
04/05/2016 1.84 1.99 1.83 1.9781 7,213
04/04/2016 1.8499 1.8499 1.8499 1.8499 00
04/01/2016 1.8499 1.8499 1.8499 1.8499 00
03/31/2016 1.802 1.8499 1.802 1.8499 606
03/30/2016 1.6001 1.6001 1.6001 1.6001 226
03/29/2016 1.85 1.85 1.85 1.85 00
03/28/2016 1.85 1.85 1.85 1.85 00
03/24/2016 1.85 1.85 1.85 1.85 143
03/23/2016 1.77 1.77 1.77 1.77 708
03/22/2016 1.58 1.58 1.58 1.58 1,000
03/21/2016 1.52 1.52 1.52 1.52 00
03/18/2016 1.52 1.52 1.52 1.52 00
03/17/2016 1.52 1.52 1.52 1.52 00
03/16/2016 1.52 1.52 1.52 1.52 00
03/15/2016 1.52 1.52 1.52 1.52 00
03/14/2016 1.52 1.52 1.52 1.52 00
03/11/2016 1.52 1.52 1.52 1.52 238
03/10/2016 1.7001 1.7001 1.7 1.7 712
03/09/2016 1.65 1.65 1.65 1.65 00
03/08/2016 1.8 1.95 1.65 1.65 2,201
03/07/2016 1.95 1.95 1.837 1.837 1,080
03/04/2016 1.6955 1.6955 1.6955 1.6955 00
03/03/2016 1.68 1.7 1.68 1.6955 756
03/02/2016 1.6 1.6 1.6 1.6 194
03/01/2016 1.52 1.52 1.52 1.52 00
02/29/2016 1.52 1.52 1.52 1.52 325
02/26/2016 1.46 1.46 1.46 1.46 00
02/25/2016 1.46 1.46 1.46 1.46 00
02/24/2016 1.46 1.46 1.46 1.46 00
02/23/2016 1.46 1.46 1.46 1.46 206
02/22/2016 1.7 1.7 1.7 1.7 00
02/19/2016 1.7 1.7 1.7 1.7 00
02/18/2016 1.7 1.7 1.7 1.7 00
02/17/2016 1.7 1.7 1.7 1.7 00
02/16/2016 1.63 1.7 1.63 1.7 369
02/12/2016 1.5 1.5524 1.5 1.5524 268
02/11/2016 1.5721 1.5721 1.5721 1.5721 00
02/10/2016 1.5721 1.5721 1.5721 1.5721 00
02/09/2016 1.5721 1.5721 1.5721 1.5721 00
02/08/2016 1.67 1.67 1.5 1.5721 3,690
02/05/2016 1.9489 1.9489 1.9489 1.9489 00
02/04/2016 1.9489 1.9489 1.9489 1.9489 00
02/03/2016 2.191 2.2 1.9489 1.9489 412
02/02/2016 1.8999 1.8999 1.8999 1.8999 157
02/01/2016 1.954 1.954 1.954 1.954 00
01/29/2016 2.0019 2.0019 1.67 1.954 2,474
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?