CRDC

Cardica, Inc. Historical Stock Prices

$1.08
*  
0.01
0.92%
Get CRDC Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading CRDC 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.07  1.11  1.0625  1.08 236,287
07/29/2014 1.15 1.159 1.083 1.09 187,550
07/28/2014 1.18 1.19 1.15 1.15 163,429
07/25/2014 1.19 1.2 1.18 1.19 103,492
07/24/2014 1.1673 1.24 1.1501 1.19 373,646
07/23/2014 1.1899 1.1899 1.15 1.16 61,013
07/22/2014 1.14 1.19 1.14 1.16 115,702
07/21/2014 1.13 1.15 1.12 1.14 75,503
07/18/2014 1.05 1.1189 1.05 1.1 78,286
07/17/2014 1.15 1.15 1.1 1.1 67,111
07/16/2014 1.14 1.15 1.13 1.15 53,105
07/15/2014 1.17 1.17 1.08 1.14 219,361
07/14/2014 1.16 1.18 1.15 1.16 51,272
07/11/2014 1.17 1.17 1.14 1.15 28,556
07/10/2014 1.16 1.16 1.14 1.15 187,215
07/09/2014 1.17 1.17 1.16 1.16 34,895
07/08/2014 1.19 1.19 1.16 1.19 136,025
07/07/2014 1.19 1.19 1.16 1.18 85,267
07/03/2014 1.19 1.19 1.18 1.18 16,290
07/02/2014 1.17 1.19 1.1624 1.18 54,204
07/01/2014 1.11 1.18 1.1066 1.16 279,948
06/30/2014 1.09 1.17 1.09 1.14 185,624
06/27/2014 1.25 1.25 1.11 1.12 678,618
06/26/2014 1.3 1.3 1.23 1.25 244,280
06/25/2014 1.29 1.29 1.25 1.29 169,478
06/24/2014 1.3 1.3 1.25 1.27 355,010
06/23/2014 1.22 1.28 1.2 1.25 356,922
06/20/2014 1.2 1.24 1.16 1.2 414,652
06/19/2014 1.17 1.19 1.15 1.19 177,611
06/18/2014 1.17 1.17 1.11 1.16 274,932
06/17/2014 1.05 1.17 1.05 1.16 798,763
06/16/2014 1.02 1.06 1.0199 1.05 310,380
06/13/2014 1 1.02 0.9854 1.02 106,702
06/12/2014 1 1.02 0.9956 1.01 228,470
06/11/2014 1 1.01 0.99 1 237,911
06/10/2014 1 1.02 0.98 0.99 114,158
06/09/2014 0.99 1.01 0.985 1 128,249
06/06/2014 1.02 1.03 0.9701 0.98 477,636
06/05/2014 0.95 1.02 0.95 1.02 665,314
06/04/2014 0.96 0.96 0.93 0.94 134,817
06/03/2014 0.945 0.99 0.9254 0.9472 548,704
06/02/2014 0.93 0.959 0.91 0.94 108,086
05/30/2014 0.9099 0.95 0.8701 0.94 168,303
05/29/2014 0.875 0.92 0.8526 0.89 699,193
05/28/2014 0.92 0.93 0.85 0.8875 409,442
05/27/2014 0.9486 0.95 0.92 0.9202 184,130
05/23/2014 0.95 1 0.9201 0.9201 1,825,621
05/22/2014 0.94 0.95 0.94 0.94 31,835
05/21/2014 0.95 0.95 0.9287 0.9287 35,923
05/20/2014 0.95 0.95 0.94 0.95 28,870
05/19/2014 0.95 0.95 0.9401 0.9448 36,497
05/16/2014 0.96 0.96 0.95 0.9501 53,912
05/15/2014 0.97 0.97 0.95 0.952 84,113
05/14/2014 0.99 1 0.9611 0.9689 21,775
05/13/2014 0.97 0.9998 0.96 0.98 57,416
05/12/2014 1 1.01 0.96 0.96 70,448
05/09/2014 0.99 0.9904 0.94 0.95 145,494
05/08/2014 1 1.01 0.9801 0.9801 93,825
05/07/2014 1.01 1.02 0.99 0.991 121,672
05/06/2014 1.011 1.05 1.01 1.01 54,477
05/05/2014 1.03 1.05 1 1.04 174,771
05/02/2014 0.99 1.0699 0.99 1.03 446,194
05/01/2014 1.04 1.12 1.02 1.11 436,613
04/30/2014 1.03 1.07 0.9989 1.07 307,346
04/29/2014 1.02 1.03 1 1.02 44,211
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?