CRDC

Cardica, Inc. Historical Stock Prices

$0.6455
*  
0.0043
0.66%
Get CRDC Alerts
*Delayed - data as of Dec. 18, 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

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

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  0.6499  0.68  0.61  0.6455 302,406
12/18/2014 0.6499 0.68 0.61 0.6455 302,406
12/17/2014 0.62 0.65 0.6031 0.6498 420,452
12/16/2014 0.606 0.6399 0.606 0.6349 409,211
12/15/2014 0.63 0.6302 0.59 0.61 240,987
12/12/2014 0.621 0.6799 0.61 0.62 220,335
12/11/2014 0.6251 0.6599 0.6251 0.6401 59,205
12/10/2014 0.69 0.69 0.6132 0.6499 174,964
12/09/2014 0.65 0.6601 0.61 0.655 190,016
12/08/2014 0.71 0.71 0.63 0.67 163,127
12/05/2014 0.71 0.728 0.68 0.6932 260,812
12/04/2014 0.73 0.73 0.66 0.7039 261,279
12/03/2014 0.65 0.715 0.64 0.69 706,876
12/02/2014 0.622 0.64 0.6 0.635 1,022,190
12/01/2014 0.58 0.62 0.58 0.615 298,236
11/28/2014 0.62 0.62 0.59 0.6025 330,352
11/26/2014 0.62 0.62 0.6 0.62 358,201
11/25/2014 0.622 0.622 0.6 0.62 689,626
11/24/2014 0.615 0.62 0.58 0.61 754,261
11/21/2014 0.59 0.62 0.5615 0.62 578,935
11/20/2014 0.63 0.63 0.5702 0.5702 1,403,266
11/19/2014 0.66 0.66 0.585 0.6272 1,077,311
11/18/2014 0.83 0.83 0.57 0.6578 2,308,662
11/17/2014 0.86 0.86 0.83 0.8475 250,886
11/14/2014 0.87 0.888 0.8572 0.8611 80,167
11/13/2014 0.87 0.89 0.82 0.87 3,692,679
11/12/2014 0.8899 0.8899 0.8451 0.87 150,244
11/11/2014 0.9 0.92 0.832 0.87 314,976
11/10/2014 0.97 0.9779 0.8766 0.91 187,871
11/07/2014 0.96 0.97 0.93 0.9595 51,903
11/06/2014 0.9303 0.9599 0.93 0.95 36,522
11/05/2014 0.9899 0.9899 0.94 0.96 149,936
11/04/2014 0.96 0.984 0.95 0.96 60,291
11/03/2014 0.99 0.99 0.975 0.98 146,653
10/31/2014 0.98 0.9899 0.975 0.9846 41,235
10/30/2014 0.9701 1 0.97 0.9835 20,200
10/29/2014 0.98 0.998 0.98 0.998 17,640
10/28/2014 0.99 1.0114 0.97 0.9901 76,606
10/27/2014 1 1.0112 0.97 0.9801 54,198
10/24/2014 1.05 1.05 1 1 53,636
10/23/2014 0.9875 1.05 0.9874 1.05 712,065
10/22/2014 0.991 1.0225 0.97 0.9875 63,785
10/21/2014 0.97 1.0199 0.95 1 47,371
10/20/2014 0.97 0.988 0.97 0.97 26,888
10/17/2014 1 1 0.96 0.97 42,322
10/16/2014 1.01 1.01 0.9601 0.9625 48,450
10/15/2014 0.96 1 0.88 0.97 136,490
10/14/2014 0.98 0.9999 0.946 0.946 36,787
10/13/2014 0.98 1.03 0.92 0.978 218,451
10/10/2014 1.03 1.03 0.96 0.97 270,196
10/09/2014 1.05 1.05 1 1.01 200,757
10/08/2014 1.07 1.07 1.01 1.04 122,491
10/07/2014 1.07 1.1055 1.06 1.07 111,557
10/06/2014 1.05 1.09 1.01 1.09 391,442
10/03/2014 1.07 1.08 1.043 1.05 131,335
10/02/2014 1.07 1.1 1.04 1.06 258,466
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
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?