CCXI

ChemoCentryx, Inc. Historical Stock Prices

$8.75
*  
0.26
3.06%
Get CCXI Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading CCXI 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 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  8.59  8.75  8.37  8.75 244,184
01/26/2015 8.59 8.75 8.37 8.75 244,184
01/23/2015 8.34 8.53 7.88 8.49 594,712
01/22/2015 7.67 8.37 7.18 8.34 426,992
01/21/2015 7.82 7.84 7.37 7.66 356,748
01/20/2015 7.4 7.8225 7.18 7.81 234,451
01/16/2015 6.97 7.35 6.97 7.35 243,983
01/15/2015 6.82 7.1 6.72 7.01 179,303
01/14/2015 6.99 7.13 6.81 6.89 160,056
01/13/2015 6.95 7.3 6.93 7.09 154,710
01/12/2015 7.01 7.09 6.84 6.92 94,924
01/09/2015 7.05 7.1 6.91 7.04 143,539
01/08/2015 6.98 7.1432 6.82 7.1 218,861
01/07/2015 6.68 7 6.6 6.96 183,073
01/06/2015 6.8 6.88 6.51 6.64 160,695
01/05/2015 6.77 7.09 6.75 6.81 102,716
01/02/2015 6.84 6.97 6.56 6.82 175,344
12/31/2014 6.66 6.9 6.6337 6.83 176,217
12/30/2014 6.64 6.67 6.4601 6.63 121,123
12/29/2014 6.64 6.735 6.41 6.68 224,832
12/26/2014 6.65 6.745 6.6 6.67 91,641
12/24/2014 6.67 6.83 6.55 6.64 117,989
12/23/2014 7.2 7.3 6.4 6.68 396,249
12/22/2014 7.34 7.4299 6.9 7.19 171,788
12/19/2014 6.68 7.4 6.57 7.2 611,921
12/18/2014 6.84 6.9919 6.62 6.71 302,800
12/17/2014 6.69 6.92 6.54 6.78 469,646
12/16/2014 6.26 7.16 6.25 6.76 567,611
12/15/2014 5.77 7 5.61 6.71 2,365,690
12/12/2014 8.32 8.5 5.56 5.6 9,266,259
12/11/2014 4.45 4.6 4.4 4.49 521,265
12/10/2014 4.66 4.698 4.4 4.4 107,278
12/09/2014 4.37 4.79 4.245 4.69 116,311
12/08/2014 4.4 4.55 4.36 4.41 156,467
12/05/2014 4.07 4.5 4.06 4.37 279,701
12/04/2014 4.27 4.31 4.13 4.14 48,322
12/03/2014 4.47 4.54 4.2 4.25 115,970
12/02/2014 4.59 4.68 4.38 4.47 104,383
12/01/2014 4.62 4.725 4.56 4.56 57,831
11/28/2014 4.77 4.885 4.6 4.61 54,549
11/26/2014 4.78 4.835 4.69 4.78 53,925
11/25/2014 4.71 4.86 4.7008 4.75 119,203
11/24/2014 4.7 4.85 4.64 4.72 76,161
11/21/2014 4.95 4.95 4.69 4.7 87,528
11/20/2014 4.62 4.86 4.551 4.86 48,247
11/19/2014 4.73 4.86 4.53 4.66 67,580
11/18/2014 4.78 4.9 4.57 4.7 57,907
11/17/2014 4.88 5 4.73 4.73 54,605
11/14/2014 5.07 5.165 4.92 4.93 63,658
11/13/2014 5.2 5.2299 5.02 5.04 15,788
11/12/2014 5.05 5.19 5.05 5.13 81,309
11/11/2014 5 5.13 4.91 5.1 70,484
11/10/2014 4.71 4.99 4.6201 4.99 89,617
11/07/2014 4.85 5.0399 4.61 4.7 58,087
11/06/2014 5.4 5.4 4.75 4.84 99,168
11/05/2014 5.61 5.6525 5.44 5.53 74,810
11/04/2014 5.58 5.69 5.52 5.53 46,932
11/03/2014 5.6 5.78 5.52 5.6 79,237
10/31/2014 6.11 6.15 5.61 5.62 144,672
10/30/2014 5.87 6.02 5.87 5.96 89,104
10/29/2014 5.92 5.93 5.691 5.87 49,176
10/28/2014 5.77 5.9875 5.7301 5.94 94,171
10/27/2014 5.64 5.81 5.59 5.75 68,457
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?