CDXS

Historical Stock Prices

$3.82
*  
0.31
8.83%
Get CDXS Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading CDXS 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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 3.6 3.9 3.5 3.82 300,651
01/29/2015 3.3 3.5493 3.21 3.51 174,182
01/28/2015 3.21 3.4 3.1 3.33 173,330
01/27/2015 3.1 3.29 3.0001 3.23 86,321
01/26/2015 2.87 3.13 2.87 3.11 48,958
01/23/2015 2.9 2.93 2.86 2.9 37,817
01/22/2015 2.9 2.9 2.82 2.9 89,344
01/21/2015 2.97 3.01 2.81 2.88 115,613
01/20/2015 3 3.049 2.99 2.99 31,598
01/16/2015 3 3.06 2.95 3.06 62,425
01/15/2015 3.26 3.26 3 3.05 51,193
01/14/2015 3.04 3.21 2.98 3.15 52,332
01/13/2015 3.19 3.24 3.01 3.06 70,402
01/12/2015 3.01 3.23 2.96 3.19 93,294
01/09/2015 3.1 3.29 3.03 3.03 168,017
01/08/2015 2.87 3.1695 2.84 3.12 223,929
01/07/2015 2.92 2.93 2.78 2.87 137,472
01/06/2015 2.92 2.95 2.795 2.95 162,517
01/05/2015 2.79 2.9399 2.7601 2.89 183,593
01/02/2015 2.56 2.79 2.5 2.79 80,922
12/31/2014 2.56 2.87 2.51 2.52 281,772
12/30/2014 2.51 2.58 2.51 2.53 56,738
12/29/2014 2.55 2.59 2.52 2.54 39,304
12/26/2014 2.45 2.58 2.45 2.55 40,931
12/24/2014 2.5 2.5 2.45 2.45 17,972
12/23/2014 2.48 2.519 2.45 2.48 27,362
12/22/2014 2.46 2.6 2.45 2.46 101,916
12/19/2014 2.54 2.61 2.5 2.5 214,351
12/18/2014 2.6 2.62 2.49 2.53 88,313
12/17/2014 2.5 2.69 2.4 2.59 475,776
12/16/2014 2.3 2.32 2.26 2.28 67,965
12/15/2014 2.35 2.35 2.29 2.32 57,504
12/12/2014 2.36 2.37 2.29 2.35 32,662
12/11/2014 2.29 2.37 2.29 2.33 27,391
12/10/2014 2.3 2.37 2.29 2.29 31,148
12/09/2014 2.37 2.38 2.21 2.36 82,273
12/08/2014 2.36 2.44 2.34 2.36 76,867
12/05/2014 2.34 2.4 2.33 2.37 61,795
12/04/2014 2.36 2.43 2.36 2.36 122,216
12/03/2014 2.32 2.33 2.26 2.3 26,192
12/02/2014 2.3 2.33 2.25 2.3101 20,186
12/01/2014 2.27 2.338 2.26 2.2901 74,544
11/28/2014 2.4 2.4 2.25 2.25 52,268
11/26/2014 2.37 2.44 2.345 2.37 13,193
11/25/2014 2.43 2.43 2.31 2.35 36,865
11/24/2014 2.43 2.4499 2.39 2.39 184,499
11/21/2014 2.42 2.43 2.35 2.41 106,135
11/20/2014 2.36 2.42 2.31 2.4 159,124
11/19/2014 2.32 2.36 2.26 2.33 61,893
11/18/2014 2.35 2.38 2.3 2.35 59,853
11/17/2014 2.26 2.37 2.2501 2.31 51,388
11/14/2014 2.35 2.35 2.25 2.3 25,844
11/13/2014 2.36 2.39 2.23 2.3 116,385
11/12/2014 2.38 2.4 2.31 2.4 44,473
11/11/2014 2.47 2.47 2.3701 2.4 47,463
11/10/2014 2.34 2.5 2.3301 2.4 65,444
11/07/2014 2.36 2.44 2.31 2.4 325,257
11/06/2014 2.38 2.49 2.38 2.42 86,559
11/05/2014 2.52 2.56 2.38 2.38 139,407
11/04/2014 2.6 2.71 2.5787 2.58 99,372
11/03/2014 2.56 2.6 2.54 2.59 106,521
10/31/2014 2.56 2.6099 2.51 2.56 62,891
10/30/2014 2.48 2.61 2.4401 2.55 76,888
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?