CADC

Historical Stock Prices

$3.98
*  
0.11
2.84%
Get CADC Alerts
*Delayed - data as of Jul. 2, 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 02-APR-2015 TO 02-JUL-2015

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.
07/02/2015 3.99 3.99 3.98 3.98 300
07/01/2015 3.87 3.87 3.87 3.87 296
06/30/2015 4.06 4.06 3.821 3.83 5,655
06/29/2015 3.8 3.8 3.8 3.8 458
06/26/2015 3.95 4.07 3.91 3.9101 6,200
06/25/2015 4.09 4.09 4.09 4.09 115
06/24/2015 4.24 4.24 4.17 4.2201 3,909
06/23/2015 4.231 4.4704 4.23 4.4704 1,961
06/22/2015 4.2201 4.26 4.2201 4.2301 4,500
06/19/2015 4.55 4.55 4.28 4.28 1,601
06/18/2015 4.4399 4.4399 4.4399 4.4399 00
06/17/2015 4.58 4.58 4.2501 4.4399 5,302
06/16/2015 4.59 4.64 4.3 4.64 1,520
06/15/2015 4.24 4.7099 4.24 4.46 3,154
06/12/2015 4.37 4.4499 4.2201 4.24 2,422
06/11/2015 4.35 4.79 4.2701 4.56 22,283
06/10/2015 3.91 4.69 3.91 4.22 89,228
06/09/2015 4 4 3.8201 3.95 2,589
06/08/2015 3.82 3.9 3.82 3.9 883
06/05/2015 3.83 3.92 3.83 3.92 5,010
06/04/2015 3.87 3.9599 3.87 3.94 2,603
06/03/2015 3.8501 3.8501 3.8501 3.8501 00
06/02/2015 3.96 3.96 3.8501 3.8501 1,376
06/01/2015 3.9 3.9 3.88 3.88 448
05/29/2015 3.91 4 3.91 4 1,808
05/28/2015 3.9 3.94 3.9 3.94 1,235
05/27/2015 3.97 3.97 3.9411 3.9411 2,792
05/26/2015 3.936 3.949 3.936 3.949 1,149
05/22/2015 3.9 3.913 3.86 3.86 758
05/21/2015 3.9166 3.9166 3.87 3.88 1,456
05/20/2015 3.97 3.97 3.91 3.9297 796
05/19/2015 4.03 4.03 3.99 4 746
05/18/2015 4.03 4.03 3.95 3.95 788
05/15/2015 3.94 3.97 3.88 3.89 4,410
05/14/2015 4 4.17 3.911 3.95 32,417
05/13/2015 4.01 4.19 3.94 4.19 36,929
05/12/2015 4.43 4.43 4 4.1 15,155
05/11/2015 4.2 4.24 4.18 4.22 3,983
05/08/2015 4.05 4.43 4.05 4.42 12,070
05/07/2015 3.8901 4.1205 3.8901 4.1205 1,884
05/06/2015 4.06 4.06 4.06 4.06 101
05/05/2015 4.09 4.09 3.97 3.97 793
05/04/2015 4.04 4.13 3.92 3.93 1,812
05/01/2015 4.11 4.11 4.03 4.03 205
04/30/2015 4.16 4.16 4.05 4.05 1,847
04/29/2015 4.1 4.16 4.09 4.16 4,394
04/28/2015 4.1 4.1 4.065 4.09 3,292
04/27/2015 4.07 4.09 4.07 4.09 800
04/24/2015 3.9 4.17 3.9 4.16 3,771
04/23/2015 4.14 4.14 4 4 2,200
04/22/2015 4.19 4.19 4.119 4.12 904
04/21/2015 4 4.15 3.9 4.09 4,413
04/20/2015 3.94 3.94 3.94 3.94 00
04/17/2015 4.12 4.21 3.94 3.94 4,500
04/16/2015 4.22 4.4 4.2005 4.3 1,149
04/15/2015 4.203 4.31 4.203 4.31 278
04/14/2015 4.15 4.47 4.15 4.47 311
04/13/2015 4.45 4.48 4.21 4.22 1,780
04/10/2015 4.4899 4.4899 4.13 4.14 1,529
04/09/2015 4.5 4.5895 4.31 4.35 1,413
04/08/2015 3.92 4.55 3.92 4.3 10,768
04/07/2015 3.96 4.2 3.89 3.94 3,882
04/06/2015 3.91 3.99 3.82 3.82 7,437
04/02/2015 3.86 3.86 3.86 3.86 00
*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?