CRDC

Cardica, Inc. Historical Stock Prices

$1.08
*  
0.01
0.93%
Get CRDC Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading CRDC now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CRDC Pre-Market
 
 
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 01-JUL-2014 TO 01-OCT-2014

Date Open High Low Close / Last Volume
16:00  1.07  1.08  1.06  1.08 31,267
10/01/2014 1.07 1.08 1.06 1.08 31,267
09/30/2014 1.09 1.09 1.06 1.07 52,709
09/29/2014 1.12 1.12 1.05 1.07 218,041
09/26/2014 1.12 1.129 1.11 1.115 44,140
09/25/2014 1.11 1.16 1.11 1.12 144,775
09/24/2014 1.16 1.21 1.12 1.13 305,126
09/23/2014 1.21 1.21 1.16 1.16 209,703
09/22/2014 1.27 1.32 1.19 1.2 798,247
09/19/2014 1.2 1.3 1.14 1.29 644,929
09/18/2014 1.25 1.25 1.18 1.19 125,610
09/17/2014 1.16 1.25 1.14 1.23 339,901
09/16/2014 1.16 1.16 1.13 1.16 469,450
09/15/2014 1.14 1.16 1.12 1.145 223,577
09/12/2014 1.07 1.15 1.07 1.14 398,025
09/11/2014 1.07 1.088 1.05 1.06 74,786
09/10/2014 1.07 1.09 1.07 1.07 22,931
09/09/2014 1.07 1.09 1.07 1.07 47,083
09/08/2014 1.1 1.1 1.07 1.08 55,626
09/05/2014 1.12 1.12 1.1 1.1 43,193
09/04/2014 1.1 1.11 1.09 1.11 54,659
09/03/2014 1.13 1.1398 1.09 1.1 144,971
09/02/2014 1.14 1.15 1.09 1.12 342,880
08/29/2014 1.14 1.14 1.1 1.12 93,394
08/28/2014 1.12 1.13 1.11 1.13 53,823
08/27/2014 1.13 1.13 1.103 1.13 59,158
08/26/2014 1.1 1.13 1.1 1.13 38,458
08/25/2014 1.13 1.1457 1.093 1.11 127,529
08/22/2014 1.1316 1.15 1.13 1.14 45,796
08/21/2014 1.15 1.152 1.13 1.1342 34,195
08/20/2014 1.17 1.17 1.14 1.15 37,702
08/19/2014 1.16 1.17 1.14 1.16 74,118
08/18/2014 1.17 1.17 1.15 1.15 75,082
08/15/2014 1.17 1.18 1.14 1.15 47,406
08/14/2014 1.15 1.1799 1.15 1.17 76,482
08/13/2014 1.15 1.17 1.12 1.16 75,527
08/12/2014 1.16 1.16 1.08 1.14 34,817
08/11/2014 1.17 1.17 1.03 1.16 91,688
08/08/2014 1.12 1.16 1.11 1.16 139,693
08/07/2014 1.05 1.12 1.05 1.12 88,430
08/06/2014 1.03 1.12 1.03 1.08 152,865
08/05/2014 1 1.0475 1 1.02 70,986
08/04/2014 1.04 1.06 1.02 1.03 133,185
08/01/2014 1.06 1.09 1.03 1.03 192,958
07/31/2014 1.08 1.1 1.06 1.09 94,016
07/30/2014 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
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?