CCXI

ChemoCentryx, Inc. Historical Stock Prices

$5.52
*  
0.25
4.33%
Get CCXI Alerts
*Delayed - data as of Jul. 24, 2014  -  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 for next time

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

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  5.74  5.805  5.42  5.52 109,139
07/23/2014 5.78 5.795 5.4 5.77 145,225
07/22/2014 5.67 5.8 5.63 5.75 111,510
07/21/2014 5.58 5.71 5.52 5.62 78,350
07/18/2014 5.53 5.69 5.45 5.64 131,001
07/17/2014 5.67 5.8 5.54 5.56 110,283
07/16/2014 5.59 5.79 5.5 5.74 112,449
07/15/2014 5.615 5.64 5.51 5.55 82,321
07/14/2014 5.81 5.81 5.56 5.62 99,145
07/11/2014 5.56 5.74 5.5 5.7 57,334
07/10/2014 5.44 5.68 5.38 5.6 60,638
07/09/2014 5.62 5.67 5.34 5.66 81,975
07/08/2014 5.77 5.77 5.36 5.61 133,250
07/07/2014 6.04 6.0499 5.7 5.76 129,478
07/03/2014 6.01 6.05 5.88 6.04 32,416
07/02/2014 6.04 6.0599 5.81 5.99 134,623
07/01/2014 5.9 6.07 5.73 6.03 247,164
06/30/2014 5.58 5.91 5.57 5.85 195,239
06/27/2014 5.42 5.56 5.25 5.49 836,708
06/26/2014 5.62 5.65 5.291 5.46 149,789
06/25/2014 5.58 5.71 5.375 5.59 116,337
06/24/2014 5.78 5.89 5.58 5.63 110,985
06/23/2014 6.05 6.05 5.69 5.78 141,253
06/20/2014 6.03 6.06 5.84 6 189,128
06/19/2014 6.05 6.05 5.9 6.035 82,610
06/18/2014 5.93 6.04 5.76 6.03 131,097
06/17/2014 6.02 6.11 5.9 5.94 90,430
06/16/2014 5.55 6.068 5.55 6.05 308,142
06/13/2014 5.8 5.9 5.55 5.59 82,863
06/12/2014 5.82 5.89 5.7 5.76 69,978
06/11/2014 5.85 5.91 5.765 5.85 60,908
06/10/2014 5.9 5.99 5.6712 5.9 140,884
06/09/2014 5.5 6.04 5.43 5.9 266,915
06/06/2014 5.41 5.53 5.37 5.53 144,662
06/05/2014 5.26 5.45 5.19 5.42 125,782
06/04/2014 5.15 5.37 5.14 5.25 47,858
06/03/2014 5.3 5.4 5.1 5.19 65,689
06/02/2014 5.4 5.442 5.22 5.28 99,891
05/30/2014 5.37 5.438 5.24 5.38 145,409
05/29/2014 5.34 5.39 5.28 5.35 108,472
05/28/2014 5.02 5.4 4.96 5.3 144,769
05/27/2014 4.93 5.05 4.79 5.03 184,753
05/23/2014 4.83 4.93 4.81 4.85 79,398
05/22/2014 4.85 4.9 4.7 4.81 264,308
05/21/2014 5.03 5.078 4.84 4.85 139,670
05/20/2014 5.17 5.19 4.92 5.01 143,994
05/19/2014 4.89 5.23 4.89 5.22 102,823
05/16/2014 5.01 5.072 4.82 4.94 147,581
05/15/2014 5.15 5.2 4.97 5.03 115,518
05/14/2014 5.18 5.34 5.1 5.17 119,969
05/13/2014 5.38 5.46 5.21 5.24 132,516
05/12/2014 5.12 5.54 5.12 5.42 142,421
05/09/2014 5.22 5.36 4.85 5.11 238,409
05/08/2014 5.64 5.75 5.3401 5.39 289,888
05/07/2014 5.8 5.8 5.59 5.79 166,979
05/06/2014 5.91 5.935 5.55 5.76 229,026
05/05/2014 5.65 5.99 5.62 5.96 226,430
05/02/2014 5.98 5.98 5.57 5.69 159,899
05/01/2014 5.48 5.89 5.34 5.85 247,800
04/30/2014 5.35 5.5 5.17 5.48 112,492
04/29/2014 5.4 5.55 5.3 5.4 94,130
04/28/2014 5.52 5.6699 5.07 5.38 124,823
04/25/2014 5.73 5.76 5.33 5.5 240,105
04/24/2014 5.82 5.86 5.53 5.78 106,896
04/23/2014 5.94 5.99 5.6499 5.8 176,584
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?