Home > Quotes > CDXS > Historical Prices
CDXS

Codexis, Inc. Historical Stock Prices

$2.36
*  
0.02
  negative  
0.84%
Get CDXS Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  2.33  2.429  2.31  2.36 141,341
05/23/2013 2.33 2.429 2.31 2.36 141,341
05/22/2013 2.39 2.47 2.37 2.38 107,183
05/21/2013 2.36 2.46 2.28 2.4 136,215
05/20/2013 2.41 2.43 2.32 2.365 119,639
05/17/2013 2.42 2.43 2.38 2.42 180,498
05/16/2013 2.41 2.43 2.37 2.39 127,087
05/15/2013 2.49 2.49 2.3899 2.41 255,699
05/14/2013 2.23 2.49 2.23 2.49 340,806
05/13/2013 2.19 2.24 2.14 2.22 154,589
05/10/2013 2.21 2.23 2.11 2.19 325,947
05/09/2013 2.16 2.25 2.12 2.19 88,608
05/08/2013 2.2 2.27 2.11 2.18 187,574
05/07/2013 2.2 2.23 2.11 2.18 60,736
05/06/2013 2.21 2.26 2.18 2.2 34,421
05/03/2013 2.23 2.28 2.18 2.2 78,971
05/02/2013 2.16 2.21 2.11 2.16 53,359
05/01/2013 2.25 2.3 2.12 2.14 192,502
04/30/2013 2.33 2.35 2.2 2.24 109,969
04/29/2013 2.25 2.36 2.19 2.32 242,881
04/26/2013 2.15 2.27 2.15 2.24 179,921
04/25/2013 2.18 2.24 2.12 2.16 90,071
04/24/2013 2.19 2.21 2.16 2.18 32,154
04/23/2013 2.2 2.25 2.17 2.2 57,441
04/22/2013 2.11 2.17 2.11 2.16 34,404
04/19/2013 2.03 2.16 2.03 2.14 49,198
04/18/2013 2.06 2.08 2.02 2.03 83,974
04/17/2013 2.1 2.11 1.99 2.06 169,856
04/16/2013 2.11 2.13 2.045 2.11 66,455
04/15/2013 2.23 2.25 2.06 2.06 57,290
04/12/2013 2.3 2.3 2.23 2.265 38,817
04/11/2013 2.21 2.28 2.15 2.26 45,392
04/10/2013 2.08 2.2845 2.08 2.22 107,321
04/09/2013 2.1 2.11 2.06 2.08 141,831
04/08/2013 2.17 2.17 2.09 2.1 99,317
04/05/2013 2.16 2.24 2.16 2.17 17,631
04/04/2013 2.16 2.25 2.151 2.24 28,751
04/03/2013 2.28 2.28 2.12 2.16 507,190
04/02/2013 2.37 2.37 2.25 2.26 62,879
04/01/2013 2.4 2.4 2.35 2.36 186,544
03/28/2013 2.36 2.41 2.35 2.39 86,515
03/27/2013 2.3 2.36 2.3 2.35 10,872
03/26/2013 2.38 2.38 2.25 2.34 67,783
03/25/2013 2.46 2.46 2.33 2.35 96,759
03/22/2013 2.46 2.4716 2.41 2.46 34,548
03/21/2013 2.45 2.49 2.43 2.45 41,886
03/20/2013 2.6 2.6 2.39 2.49 148,771
03/19/2013 2.53 2.64 2.53 2.55 109,627
03/18/2013 2.45 2.54 2.41 2.51 54,349
03/15/2013 2.65 2.65 2.48 2.51 164,654
03/14/2013 2.55 2.66 2.46 2.64 148,789
03/13/2013 2.55 2.55 2.465 2.54 69,545
03/12/2013 2.35 2.59 2.35 2.56 168,424
03/11/2013 2.47 2.47 2.29 2.31 95,937
03/08/2013 2.38 2.49 2.36 2.46 267,771
03/07/2013 2.15 2.35 2.15 2.34 120,841
03/06/2013 2.05 2.2 2.05 2.16 123,481
03/05/2013 2.05 2.06 2 2.02 62,362
03/04/2013 2.05 2.05 2 2.02 93,988
03/01/2013 2.03 2.1 2.03 2.05 70,705
02/28/2013 2.09 2.23 2.0501 2.07 150,336
02/27/2013 2.14 2.16 2.05 2.09 222,183
02/26/2013 2.13 2.17 2.12 2.12 32,193
02/25/2013 2.22 2.25 2.11 2.11 108,131
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.