CLDX

Historical Stock Prices

$18.24
*  
1.16
6.79%
Get CLDX Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading CLDX now
Exchange: NASDAQ
Industry: Health Care
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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 17.22 18.27 17.22 18.24 1,219,197
12/24/2014 17.45 17.66 16.96 17.08 1,088,094
12/23/2014 18.52 18.52 17.13 17.26 1,530,337
12/22/2014 18.64 18.9 17.83 18.46 1,375,718
12/19/2014 18.78 19.45 18.57 18.92 2,887,298
12/18/2014 18.45 18.95 18.16 18.82 1,938,361
12/17/2014 16.6 18.14 16.6 18.105 1,736,975
12/16/2014 16.85 17.5 16.2 16.835 1,708,223
12/15/2014 18.17 18.49 16.82 16.88 2,014,920
12/12/2014 17.96 18.85 17.75 18.03 1,510,708
12/11/2014 18.25 18.97 18.08 18.19 1,516,121
12/10/2014 18.34 19.35 17.91 18.02 2,429,818
12/09/2014 17.97 18.58 17.52 18.4 2,855,965
12/08/2014 18.35 18.94 18.32 18.44 2,229,339
12/05/2014 18.72 19.2297 17.89 18.27 2,781,445
12/04/2014 19.43 19.62 18.14 18.26 2,994,284
12/03/2014 20 20.298 19.44 19.5 1,819,980
12/02/2014 19.47 20.26 19.47 20 1,887,448
12/01/2014 20.1 20.32 19.33 19.37 1,764,945
11/28/2014 20.54 20.99 20.08 20.28 1,163,834
11/26/2014 20.38 20.667 20.11 20.54 1,475,796
11/25/2014 20.83 21.08 19.78 20.38 3,156,894
11/24/2014 20.95 21.7 20.22 20.93 4,043,755
11/21/2014 20.71 21.28 20.11 20.83 5,713,056
11/20/2014 18.72 21.39 18.66 20.46 10,994,510
11/19/2014 17.72 19.4 17.41 18.73 7,732,957
11/18/2014 18.23 18.39 16.8 17.72 8,702,899
11/17/2014 16.62 19.48 16.3 18.25 22,395,690
11/14/2014 14.19 15.25 13.57 14.16 5,909,494
11/13/2014 14.87 15.27 14.215 14.26 1,737,802
11/12/2014 14.31 14.87 14.2652 14.81 1,219,966
11/11/2014 14.76 14.9 14.23 14.46 1,834,568
11/10/2014 13.46 14.83 13.13 14.81 2,943,265
11/07/2014 13.41 13.69 12.9 13.42 2,173,054
11/06/2014 12.89 14.16 12.8 13.48 3,192,300
11/05/2014 16.64 16.71 12.92 13.1 6,362,972
11/04/2014 16.58 16.94 16.41 16.58 965,026
11/03/2014 16.75 17.23 16.325 16.69 1,517,559
10/31/2014 17.51 17.75 16.63 16.75 1,814,915
10/30/2014 16.73 17.39 16.35 17.02 1,625,773
10/29/2014 16.94 16.978 16.36 16.85 1,915,938
10/28/2014 15.54 17.08 15.42 17.06 3,003,866
10/27/2014 15.38 15.55 14.8 15.42 1,166,654
10/24/2014 15.4 15.99 15.2 15.5 1,837,459
10/23/2014 14.73 15.63 14.71 15.41 1,823,456
10/22/2014 14.72 14.935 14.42 14.51 1,271,257
10/21/2014 15.32 15.4 14.41 14.74 1,570,268
10/20/2014 14.76 15.6 14.76 15.15 1,688,521
10/17/2014 15.62 15.67 14.67 14.87 1,976,857
10/16/2014 14.53 15.49 14.271 15.3 3,144,965
10/15/2014 13.78 14.97 13.5 14.83 3,306,281
10/14/2014 13.06 14.2099 12.93 13.82 2,808,543
10/13/2014 12.85 13.34 12.22 12.87 1,686,878
10/10/2014 12.9 13.4 12.535 12.55 1,528,387
10/09/2014 13.48 13.48 12.79 12.98 1,621,390
10/08/2014 13.12 13.69 12.8 13.66 1,757,031
10/07/2014 12.89 13.49 12.7 13.18 1,835,876
10/06/2014 13.82 13.91 12.73 13.15 2,368,157
10/03/2014 13.31 13.85 13.02 13.79 2,063,509
10/02/2014 12.4 13.1 12.11 13.06 2,013,880
10/01/2014 12.88 12.99 12.15 12.37 2,715,529
09/30/2014 13.7 13.88 12.915 12.96 2,541,841
09/29/2014 14.16 14.24 13.45 13.69 2,609,069
09/26/2014 14.68 14.71 14.16 14.35 1,598,474
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?