CCXI

ChemoCentryx, Inc. Historical Stock Prices

$6.58
*  
0.08
1.23%
Get CCXI Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading CCXI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CCXI After Hours
 
 
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 28-MAY-2015 TO 28-AUG-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.
16:00  6.46  6.73  6.41  6.58 146,628
08/28/2015 6.93 6.93 6.36 6.5 99,757
08/27/2015 7.14 7.14 6.72 6.89 61,760
08/26/2015 6.81 7.1 6.61 7.09 98,013
08/25/2015 6.76 6.76 6.18 6.64 111,318
08/24/2015 6.41 6.96 6.1 6.48 171,689
08/21/2015 6.5 6.9754 6.5 6.66 145,830
08/20/2015 6.79 7.03 6.68 6.745 117,514
08/19/2015 6.99 7.05 6.78 6.9 59,845
08/18/2015 7 7.15 6.856 7.03 113,305
08/17/2015 6.52 6.825 6.39 6.79 87,715
08/14/2015 6.2 6.67 6.2 6.53 131,824
08/13/2015 6.55 6.64 6.16 6.24 95,352
08/12/2015 6.21 6.61 6.12 6.55 123,153
08/11/2015 6.44 6.59 6.29 6.34 89,092
08/10/2015 6.78 7.41 6.39 6.51 118,853
08/07/2015 7.32 7.572 6.435 6.68 187,750
08/06/2015 8.02 8.02 7.35 7.54 82,931
08/05/2015 8.03 8.3 7.85 7.98 114,204
08/04/2015 8.09 8.22 7.91 7.99 37,511
08/03/2015 8.21 8.26 7.76 8.04 50,839
07/31/2015 8.58 8.58 7.965 8.24 109,070
07/30/2015 8.54 8.57 8.17 8.54 72,170
07/29/2015 8.61 8.68 8.23 8.56 79,510
07/28/2015 8.36 8.78 8.21 8.62 98,601
07/27/2015 8.21 8.37 8.2 8.29 51,130
07/24/2015 8.36 8.55 8.25 8.27 72,572
07/23/2015 8.68 8.84 8.39 8.4 21,778
07/22/2015 8.61 8.81 8.5 8.7 24,816
07/21/2015 8.69 8.81 8.415 8.73 63,025
07/20/2015 9.07 9.07 8.63 8.72 127,431
07/17/2015 8.93 9.04 8.8701 9.01 54,446
07/16/2015 9.03 9.08 8.78 8.98 58,315
07/15/2015 8.98 9.15 8.78 8.85 71,525
07/14/2015 8.82 9.19 8.75 8.98 208,442
07/13/2015 8.67 9.05 8.66 8.79 55,589
07/10/2015 8.55 8.7 8.4 8.6 70,864
07/09/2015 8.35 8.48 8.16 8.41 133,283
07/08/2015 8.14 8.32 8.07 8.2 140,754
07/07/2015 8.19 8.24 7.93 8.13 137,517
07/06/2015 7.88 8.35 7.79 8.2 160,368
07/02/2015 7.93 8.06 7.69 8 76,454
07/01/2015 8.37 8.37 7.74 7.9 144,868
06/30/2015 7.98 8.3 7.72 8.23 121,489
06/29/2015 8.21 8.36 7.8 7.81 143,420
06/26/2015 8.44 8.49 8.09 8.28 817,570
06/25/2015 8.48 8.65 8.23 8.39 63,727
06/24/2015 8.75 8.81 8.37 8.39 105,608
06/23/2015 9.16 9.2 8.7 8.82 99,603
06/22/2015 9 9.25 8.78 9.11 186,371
06/19/2015 9.01 9.0736 8.74 8.98 150,770
06/18/2015 8.74 9.17 8.7 8.97 141,002
06/17/2015 8.72 8.89 8.57 8.65 166,000
06/16/2015 8.78 8.85 8.66 8.7 102,764
06/15/2015 8.78 8.95 8.5575 8.83 148,283
06/12/2015 8.97 8.98 8.75 8.8 77,852
06/11/2015 9.1 9.1 8.8 8.93 128,235
06/10/2015 8.98 9.08 8.8915 8.99 197,616
06/09/2015 9.17 9.2 8.92 8.96 1,215,868
06/08/2015 9.35 9.46 9.11 9.2 181,224
06/05/2015 8.92 9.44 8.59 9.35 136,422
06/04/2015 8.9 9 8.6 8.9 126,979
06/03/2015 8.68 8.98 8.6 8.94 119,154
06/02/2015 8.55 8.87 8.42 8.72 90,745
06/01/2015 8.74 9 8.43 8.56 249,685
05/29/2015 8.11 8.756 8.11 8.67 331,422
05/28/2015 7.67 7.81 7.45 7.8 105,709
*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?