CADC

Historical Stock Prices

$4.8
*  
0.498
11.58%
Get CADC Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 4.6 4.81 4.08 4.8 7,907
08/28/2014 4.302 4.302 4.302 4.302 1,023
08/27/2014 4.71 4.71 4.71 4.71 00
08/26/2014 4.7 4.86 4.5899 4.71 9,465
08/25/2014 4.71 4.94 4.7 4.7 3,729
08/22/2014 4.72 4.727 4.72 4.72 506
08/21/2014 4.75 4.8 4.3701 4.73 11,263
08/20/2014 4.26 5.4 4.2001 4.645 89,223
08/19/2014 4.76 4.96 3.9501 4.4 34,586
08/18/2014 4.26 4.55 3.88 4.44 48,647
08/15/2014 4.16 4.16 4.16 4.16 00
08/14/2014 4.18 4.18 4.16 4.16 1,041
08/13/2014 4.38 4.38 4.38 4.38 301
08/12/2014 4.11 4.375 4.11 4.375 2,492
08/11/2014 4.26 4.26 4 4.1999 3,274
08/08/2014 4.09 4.34 4.05 4.34 23,823
08/07/2014 4.63 4.63 4.25 4.25 9,432
08/06/2014 4.4 5.19 4.4 4.84 9,188
08/05/2014 3.79 4.9268 3.65 4.43 47,141
08/04/2014 3.93 3.93 3.61 3.75 9,568
08/01/2014 3.77 4.04 3.57 3.85 16,402
07/31/2014 3.76 3.76 3.76 3.76 224
07/30/2014 3.96 3.96 3.96 3.96 00
07/29/2014 4.12 4.138 3.48 3.96 9,093
07/28/2014 4.1167 4.1167 4.1167 4.1167 270
07/25/2014 4.2958 4.2958 4.2958 4.2958 315
07/24/2014 4.27 4.42 4.27 4.36 2,643
07/23/2014 4.45 4.47 4.28 4.3005 37,166
07/22/2014 4.3022 4.3022 4.3022 4.3022 141
07/21/2014 4.47 4.47 4.27 4.272 2,832
07/18/2014 4.25 4.25 4.25 4.25 00
07/17/2014 4.39 4.39 4.25 4.25 2,300
07/16/2014 4.27 4.445 4.1 4.445 3,370
07/15/2014 4.08 4.27 4.08 4.27 916
07/14/2014 4.71 4.71 4.45 4.45 2,821
07/11/2014 4.4 4.8399 4.35 4.648 4,704
07/10/2014 5.43 5.43 5.43 5.43 249
07/09/2014 4.74 5.18 4.74 4.99 1,100
07/08/2014 5.23 5.23 4.51 4.74 1,564
07/07/2014 5.23 5.23 4.9001 5.2199 2,787
07/03/2014 4.76 5.1399 4.6 5.1399 2,006
07/02/2014 5.07 5.07 4.3 4.73 2,650
07/01/2014 3.99 4.61 3.801 4.61 2,451
06/30/2014 3.6296 3.98 3.6296 3.98 1,417
06/27/2014 4 4 3.7 3.72 2,559
06/26/2014 3.72 3.76 3.72 3.76 698
06/25/2014 3.68 3.68 3.68 3.68 1,083
06/24/2014 3.61 3.64 3.61 3.64 1,328
06/23/2014 3.5 3.5 3.5 3.5 00
06/20/2014 3.64 3.64 3.5 3.5 424
06/19/2014 3.61 3.61 3.61 3.61 00
06/18/2014 3.61 3.61 3.61 3.61 00
06/17/2014 3.61 3.61 3.61 3.61 124
06/16/2014 3.61 3.61 3.61 3.61 141
06/13/2014 3.63 3.6301 3.63 3.6301 1,066
06/12/2014 3.63 3.63 3.63 3.63 280
06/11/2014 3.62 3.7399 3.62 3.6401 3,210
06/10/2014 3.53 3.63 3.53 3.63 600
06/09/2014 3.79 3.79 3.48 3.56 5,400
06/06/2014 3.58 3.58 3.5009 3.5009 1,036
06/05/2014 3.538 3.58 3.51 3.58 1,417
06/04/2014 3.58 3.58 3.55 3.58 6,477
06/03/2014 3.97 3.99 3.97 3.99 1,009
06/02/2014 3.9501 3.99 3.9501 3.99 492
05/30/2014 4.3097 4.3097 4.3097 4.3097 00
05/29/2014 4.22 4.3097 4.22 4.3097 1,990
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?