CDXS

Historical Stock Prices

$5.08
*  
0.06
1.2%
Get CDXS Alerts
*Delayed - data as of Apr. 17, 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 17-JAN-2015 TO 17-APR-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.
04/17/2015 4.95 5.1 4.77 5.08 226,118
04/16/2015 5.64 5.6499 4.93 5.02 455,781
04/15/2015 5.25 5.65 5.16 5.64 451,630
04/14/2015 5.21 5.2399 5.1 5.21 182,774
04/13/2015 5.11 5.2 4.92 5.2 438,516
04/10/2015 4.8 5.01 4.8 4.98 340,625
04/09/2015 4.85 4.98 4.68 4.79 166,616
04/08/2015 4.81 4.88 4.51 4.74 194,080
04/07/2015 4.8 4.87 4.69 4.74 297,300
04/06/2015 4.66 4.8 4.6 4.66 229,117
04/02/2015 4.49 4.65 4.46 4.65 185,254
04/01/2015 4.61 4.61 4.37 4.52 146,442
03/31/2015 4.54 4.59 4.37 4.56 163,443
03/30/2015 4.5 4.54 4.31 4.49 218,382
03/27/2015 4.03 4.5 3.899 4.5 368,588
03/26/2015 4.1 4.14 3.89 4.05 136,068
03/25/2015 4.31 4.39 4.087 4.14 226,261
03/24/2015 3.77 4.36 3.77 4.28 529,872
03/23/2015 3.76 3.79 3.69 3.77 60,408
03/20/2015 3.8 3.8295 3.63 3.8 199,985
03/19/2015 3.6 3.8 3.55 3.8 126,905
03/18/2015 3.69 3.69 3.55 3.64 43,930
03/17/2015 3.46 3.65 3.39 3.65 88,033
03/16/2015 3.46 3.64 3.41 3.49 132,685
03/13/2015 3.55 3.59 3.44 3.48 100,060
03/12/2015 3.47 3.58 3.42 3.5 99,230
03/11/2015 3.63 3.7 3.47 3.5 127,252
03/10/2015 3.69 3.71 3.62 3.67 139,701
03/09/2015 3.39 3.75 3.38 3.73 272,200
03/06/2015 3.98 3.98 3.65 3.7 264,058
03/05/2015 3.98 4.13 3.84 3.99 420,075
03/04/2015 3.78 3.95 3.75 3.9 343,521
03/03/2015 3.74 3.789 3.56 3.78 224,957
03/02/2015 3.5 3.7 3.44 3.7 129,290
02/27/2015 3.58 3.58 3.47 3.53 71,010
02/26/2015 3.5 3.6 3.479 3.55 140,957
02/25/2015 3.53 3.53 3.42 3.5 33,492
02/24/2015 3.27 3.51 3.26 3.5 130,174
02/23/2015 3.44 3.52 3.29 3.33 63,348
02/20/2015 3.56 3.61 3.31 3.47 122,270
02/19/2015 3.65 3.67 3.49 3.59 72,329
02/18/2015 3.65 3.6699 3.6 3.65 47,533
02/17/2015 3.47 3.6599 3.42 3.655 114,293
02/13/2015 3.33 3.46 3.2701 3.42 88,470
02/12/2015 3.32 3.49 3.3 3.35 82,053
02/11/2015 3.67 3.7 3.35 3.39 93,644
02/10/2015 3.6 3.73 3.57 3.59 51,823
02/09/2015 3.7 3.7 3.553 3.6 220,337
02/06/2015 3.68 3.7 3.56 3.64 64,111
02/05/2015 3.69 3.8 3.57 3.71 65,900
02/04/2015 3.79 3.8899 3.55 3.75 123,790
02/03/2015 4.06 4.1 3.78 3.94 295,475
02/02/2015 3.9 4.06 3.81 3.99 559,711
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
*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?