CDXS

Historical Stock Prices

$4.71
*  
0.30
5.99%
Get CDXS Alerts
*Delayed - data as of Apr. 24, 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: 1 Year, From 24-APR-2014 TO 24-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.
04/24/2015 4.99 4.99 4.6235 4.71 129,597
04/23/2015 4.83 5.09 4.58 5.01 220,163
04/22/2015 4.45 4.91 4.38 4.78 304,663
04/21/2015 4.7 4.7521 4.46 4.48 184,351
04/20/2015 5.1 5.17 4.6523 4.74 261,557
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
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
10/29/2014 2.56 2.66 2.45 2.48 56,555
10/28/2014 2.41 2.67 2.39 2.52 235,245
10/27/2014 2.32 2.43 2.3001 2.38 26,861
10/24/2014 2.35 2.4 2.3 2.32 66,516
10/23/2014 2.36 2.3999 2.3 2.38 74,272
10/22/2014 2.3 2.38 2.26 2.36 79,424
10/21/2014 2.28 2.37 2.27 2.3 71,505
10/20/2014 2.2401 2.3 2.24 2.2899 47,936
10/17/2014 2.2 2.32 2.2 2.25 50,740
10/16/2014 2.32 2.47 2.22 2.26 76,944
10/15/2014 2.28 2.35 2.2101 2.32 81,423
10/14/2014 2.46 2.49 2.15 2.42 504,684
10/13/2014 2.39 3.3 2.35 2.89 1,069,288
10/10/2014 2.31 2.43 2.26 2.4 128,042
10/09/2014 2.27 2.35 2.2 2.3199 57,948
10/08/2014 2.22 2.25 2.1 2.23 37,964
10/07/2014 2.25 2.25 2.12 2.22 46,673
10/06/2014 2.26 2.26 2.15 2.15 26,965
10/03/2014 2.16 2.27 2.14 2.22 23,353
10/02/2014 2.17 2.19 2.05 2.16 55,298
10/01/2014 2.37 2.37 2.17 2.2 52,005
09/30/2014 2.14 2.33 2.0701 2.33 68,438
09/29/2014 2.13 2.146 2.1 2.11 37,062
09/26/2014 2.11 2.19 2.11 2.19 23,237
09/25/2014 2.18 2.21 2.11 2.13 34,198
09/24/2014 2.2 2.25 2.18 2.18 36,575
09/23/2014 2.18 2.23 2.18 2.2 34,508
09/22/2014 2.25 2.4 2.2 2.22 90,366
09/19/2014 2.25 2.4 2.11 2.36 165,649
09/18/2014 2.3 2.34 2.27 2.3 38,402
09/17/2014 2.25 2.37 2.2301 2.34 57,003
09/16/2014 2.28 2.32 2.19 2.28 81,474
09/15/2014 2.4 2.45 2.37 2.37 51,141
09/12/2014 2.39 2.47 2.34 2.47 90,338
09/11/2014 2.54 2.55 2.34 2.43 215,644
09/10/2014 2.61 2.62 2.549 2.55 34,888
09/09/2014 2.71 2.7299 2.63 2.64 69,180
09/08/2014 2.7 2.77 2.68 2.75 99,984
09/05/2014 2.75 2.75 2.67 2.68 41,127
09/04/2014 2.74 2.75 2.71 2.73 49,271
09/03/2014 2.75 2.77 2.71 2.75 52,933
09/02/2014 2.66 2.77 2.56 2.75 257,285
08/29/2014 2.54 2.56 2.51 2.54 67,520
08/28/2014 2.48 2.59 2.48 2.56 66,426
08/27/2014 2.59 2.6 2.51 2.52 82,422
08/26/2014 2.48 2.65 2.48 2.62 155,632
08/25/2014 2.45 2.52 2.44 2.47 86,516
08/22/2014 2.376 2.42 2.34 2.39 35,637
08/21/2014 2.43 2.43 2.35 2.36 78,203
08/20/2014 2.5 2.5 2.42 2.47 64,796
08/19/2014 2.45 2.55 2.45 2.51 124,175
08/18/2014 2.3 2.45 2.3 2.45 157,831
08/15/2014 2.21 2.39 2.16 2.36 388,639
08/14/2014 2.12 2.18 2.12 2.12 81,365
08/13/2014 2.16 2.18 2.09 2.12 54,916
08/12/2014 2.25 2.27 2.11 2.15 237,501
08/11/2014 2.15 2.29 2.15 2.25 238,036
08/08/2014 2.1 2.18 2.1 2.133 93,038
08/07/2014 2.17 2.17 2.0299 2.1 141,281
08/06/2014 1.97 2.09 1.94 2.0599 219,979
08/05/2014 2.03 2.09 2.01 2.01 74,153
08/04/2014 2.15 2.17 1.99 2.06 206,379
08/01/2014 2.07 2.18 2.06 2.13 158,400
07/31/2014 2.17 2.17 2.02 2.1 186,912
07/30/2014 1.96 2.2 1.9 2.16 1,184,351
07/29/2014 1.97 1.98 1.89 1.95 322,532
07/28/2014 1.93 2.02 1.88 1.94 591,609
07/25/2014 1.92 1.98 1.9 1.95 326,248
07/24/2014 1.97 1.97 1.9 1.94 389,037
07/23/2014 1.9 2 1.9 1.92 473,731
07/22/2014 1.93 2 1.87 1.92 362,296
07/21/2014 1.86 1.97 1.83 1.9 543,446
07/18/2014 1.83 1.9 1.78 1.83 335,668
07/17/2014 1.84 1.93 1.77 1.81 948,209
07/16/2014 1.94 1.98 1.82 1.88 759,396
07/15/2014 2.57 2.65 1.9 2.03 5,299,789
07/14/2014 1.45 1.45 1.38 1.41 22,312
07/11/2014 1.4 1.5 1.38 1.45 44,616
07/10/2014 1.4 1.45 1.4 1.42 24,411
07/09/2014 1.43 1.51 1.4 1.41 96,002
07/08/2014 1.46 1.46 1.41 1.42 15,694
07/07/2014 1.45 1.47 1.42 1.42 50,095
07/03/2014 1.451 1.5 1.42 1.455 25,426
07/02/2014 1.46 1.51 1.43 1.5 13,561
07/01/2014 1.46 1.51 1.45 1.46 7,082
06/30/2014 1.53 1.58 1.46 1.46 28,419
06/27/2014 1.52 1.62 1.45 1.59 36,380
06/26/2014 1.57 1.57 1.48 1.5 5,292
06/25/2014 1.43 1.48 1.43 1.45 5,810
06/24/2014 1.46 1.49 1.42 1.43 30,756
06/23/2014 1.43 1.49 1.42 1.48 20,113
06/20/2014 1.45 1.49 1.41 1.41 20,899
06/19/2014 1.55 1.55 1.45 1.46 24,962
06/18/2014 1.5 1.59 1.5 1.53 11,352
06/17/2014 1.5776 1.5843 1.46 1.48 6,421
06/16/2014 1.47 1.49 1.43 1.48 12,861
06/13/2014 1.5 1.59 1.47 1.48 45,322
06/12/2014 1.52 1.53 1.48 1.53 9,880
06/11/2014 1.53 1.53 1.46 1.48 41,742
06/10/2014 1.54 1.54 1.49 1.5 5,470
06/09/2014 1.5 1.52 1.44 1.48 6,142
06/06/2014 1.47 1.54 1.44 1.52 37,067
06/05/2014 1.4 1.5 1.4 1.49 78,679
06/04/2014 1.41 1.45 1.39 1.42 27,190
06/03/2014 1.4 1.45 1.383 1.42 47,477
06/02/2014 1.44 1.44 1.4 1.43 33,201
05/30/2014 1.43 1.45 1.4 1.43 47,054
05/29/2014 1.41 1.47 1.39 1.4 68,016
05/28/2014 1.43 1.4899 1.41 1.42 15,548
05/27/2014 1.35 1.42 1.35 1.41 17,383
05/23/2014 1.3929 1.3929 1.34 1.34 11,586
05/22/2014 1.39 1.41 1.38 1.39 16,749
05/21/2014 1.3701 1.4 1.3701 1.4 8,072
05/20/2014 1.4 1.4001 1.36 1.39 49,012
05/19/2014 1.42 1.4765 1.35 1.39 61,486
05/16/2014 1.44 1.45 1.4201 1.43 18,164
05/15/2014 1.4499 1.4499 1.41 1.42 12,050
05/14/2014 1.42 1.46 1.42 1.43 11,095
05/13/2014 1.47 1.48 1.42 1.44 76,318
05/12/2014 1.51 1.55 1.47 1.5 99,766
05/09/2014 1.5 1.55 1.48 1.55 30,352
05/08/2014 1.47 1.5299 1.47 1.51 19,292
05/07/2014 1.484 1.55 1.46 1.53 44,106
05/06/2014 1.63 1.63 1.51 1.52 35,209
05/05/2014 1.65 1.68 1.6 1.62 21,008
05/02/2014 1.7 1.72 1.67 1.7 32,985
05/01/2014 1.68 1.75 1.66 1.71 50,824
04/30/2014 1.71 1.72 1.68 1.7 10,343
04/29/2014 1.711 1.75 1.7 1.71 8,431
04/28/2014 1.7 1.73 1.7 1.73 2,934
04/25/2014 1.78 1.78 1.68 1.7 28,428
04/24/2014 1.77 1.8 1.77 1.8 4,564
*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?