Historical Stock Prices

CDXC 
$3.009
*  
0.029
0.97%
Get CDXC Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading CDXC now
Exchange:NASDAQ
Industry: Consumer Durables
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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 3.04 3.04 2.96 3 113,894
09/22/2016 3.14 3.14 2.91 2.98 271,848
09/21/2016 3 3.14 2.9405 3.09 145,669
09/20/2016 3.26 3.26 2.88 2.98 442,216
09/19/2016 3.41 3.431 3.18 3.21 207,351
09/16/2016 3.45 3.46 3.31 3.41 196,354
09/15/2016 3.29 3.58 3.29 3.42 149,799
09/14/2016 3.29 3.4099 3.26 3.33 84,877
09/13/2016 3.52 3.54 3.29 3.29 149,684
09/12/2016 3.16 3.5 3.16 3.5 99,829
09/09/2016 3.16 3.22 3.12 3.2 105,542
09/08/2016 3.32 3.32 3.16 3.17 142,299
09/07/2016 3.42 3.44 3.3 3.32 122,419
09/06/2016 3.43 3.54 3.3 3.35 107,602
09/02/2016 3.45 3.45 3.35 3.38 76,283
09/01/2016 3.19 3.46 3.17 3.44 230,349
08/31/2016 3.6 3.72 3.155 3.29 373,969
08/30/2016 3.81 3.81 3.6 3.61 124,793
08/29/2016 3.86 3.88 3.73 3.75 73,422
08/26/2016 3.81 3.85 3.78 3.79 46,812
08/25/2016 3.77 3.8 3.75 3.77 42,158
08/24/2016 3.87 3.899 3.72 3.77 57,734
08/23/2016 3.8 3.9499 3.7901 3.82 70,621
08/22/2016 3.78 3.8 3.6885 3.79 81,582
08/19/2016 3.77 3.84 3.7309 3.77 55,191
08/18/2016 3.77 3.77 3.67 3.76 74,949
08/17/2016 3.87 3.9799 3.63 3.68 182,706
08/16/2016 4 4 3.81 3.84 131,733
08/15/2016 4.06 4.0966 3.98 4 160,629
08/12/2016 4.4 4.5499 3.9801 4.01 539,184
08/11/2016 4.24 4.41 4.24 4.39 226,449
08/10/2016 4.15 4.38 4.15 4.23 392,909
08/09/2016 4.05 4.24 4.05 4.13 211,650
08/08/2016 4.07 4.09 3.96 4.08 90,992
08/05/2016 4.01 4.11 3.96 4.04 199,815
08/04/2016 4.03 4.05 3.93 3.98 64,182
08/03/2016 3.86 4 3.81 4 91,472
08/02/2016 3.92 3.92 3.81 3.83 74,239
08/01/2016 3.97 4 3.88 3.88 76,944
07/29/2016 3.99 4 3.96 4 53,574
07/28/2016 3.88 4 3.88 3.96 77,484
07/27/2016 3.95 4.04 3.95 3.97 64,478
07/26/2016 3.95 4.08 3.92 4 146,045
07/25/2016 3.99 4.04 3.91 4.03 97,771
07/22/2016 4.1 4.1 3.9 4.04 116,812
07/21/2016 3.845 4.1 3.79 4.08 141,970
07/20/2016 3.76 3.8741 3.76 3.82 69,620
07/19/2016 3.93 3.93 3.75 3.82 179,124
07/18/2016 3.89 3.89 3.7601 3.88 231,340
07/15/2016 3.99 3.99 3.79 3.82 124,021
07/14/2016 4 4.0899 3.89 3.93 109,276
07/13/2016 4.02 4.07 3.9801 4 159,966
07/12/2016 3.87 4.06 3.87 4 184,297
07/11/2016 4.04 4.04 3.85 3.91 200,404
07/08/2016 3.82 4.12 3.82 3.94 190,033
07/07/2016 4 4.0499 3.72 3.81 264,875
07/06/2016 3.94 4.06 3.93 3.99 168,198
07/05/2016 4.1 4.1 3.93 3.98 326,181
07/01/2016 4.2 4.26 3.96 4.11 363,211
06/30/2016 4.05 4.15 3.93 4.14 867,824
06/29/2016 3.39 3.99 3.31 3.89 1,693,995
06/28/2016 3.23 3.3 3.17 3.29 820,302
06/27/2016 2.94 3.25 2.89 3.14 785,734
06/24/2016 3.08 3.08 2.83 2.89 3,081,936
06/23/2016 3.1 3.25 3.09 3.17 765,385
*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?