CRDC

Cardica, Inc. Historical Stock Prices

$1.095
*  
0.005
0.46%
Get CRDC Alerts
*Delayed - data as of Jul. 30, 2014 10:29 ET  -  Find a broker to begin trading CRDC now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CRDC Real Time
 
 
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: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
10:29  1.07  1.11  1.0625  1.095 54,700
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
04/28/2014 1.05 1.07 0.98 1.01 187,142
04/25/2014 1.09 1.11 1 1 900,005
04/24/2014 1.07 1.097 1.069 1.09 613,073
04/23/2014 1.05 1.08 1 1.06 457,142
04/22/2014 0.96 1.04 0.95 1.04 594,577
04/21/2014 0.9 0.96 0.89 0.9495 228,799
04/17/2014 0.91 0.91 0.85 0.895 391,075
04/16/2014 0.99 1.08 0.85 0.89 1,812,738
04/15/2014 0.86 0.94 0.82 0.94 488,805
04/14/2014 0.94 0.94 0.85 0.85 475,207
04/11/2014 0.92 0.96 0.91 0.93 219,256
04/10/2014 1 1.008 0.92 0.96 218,163
04/09/2014 1 1.009 0.96 0.98 130,799
04/08/2014 0.9702 1.02 0.9599 0.9798 185,056
04/07/2014 0.98 1.029 0.98 1 276,097
04/04/2014 1.011 1.0299 0.9999 1 141,141
04/03/2014 1.04 1.05 1.01 1.01 42,623
04/02/2014 1.02 1.05 1.01 1.05 89,906
04/01/2014 1 1.05 1 1.01 117,233
03/31/2014 1.08 1.1 1 1.0015 43,869
03/28/2014 0.98 1.02 0.98 1.01 157,272
03/27/2014 1.02 1.02 0.95 0.9601 434,961
03/26/2014 1.053 1.08 0.98 0.9893 340,401
03/25/2014 1.05 1.08 1.05 1.075 111,622
03/24/2014 1.09 1.11 1.05 1.05 240,825
03/21/2014 1.09 1.13 1.08 1.1 90,136
03/20/2014 1.09 1.12 1.05 1.09 220,193
03/19/2014 1.12 1.14 1.09 1.1 455,182
03/18/2014 1.15 1.1599 1.1 1.1 261,511
03/17/2014 1.15 1.16 1.13 1.14 135,095
03/14/2014 1.2 1.2 1.15 1.16 110,025
03/13/2014 1.18 1.24 1.16 1.19 584,612
03/12/2014 1.19 1.19 1.15 1.17 113,380
03/11/2014 1.18 1.18 1.15 1.16 224,592
03/10/2014 1.17 1.2 1.17 1.17 72,976
03/07/2014 1.18 1.19 1.16 1.17 207,001
03/06/2014 1.19 1.2 1.1601 1.17 278,574
03/05/2014 1.18 1.18 1.16 1.18 138,628
03/04/2014 1.17 1.19 1.16 1.17 401,706
03/03/2014 1.13 1.18 1.13 1.17 395,324
02/28/2014 1.17 1.17 1.13 1.14 476,263
02/27/2014 1.17 1.17 1.12 1.15 1,648,766
02/26/2014 1.13 1.13 1.11 1.11 188,426
02/25/2014 1.16 1.1601 1.1 1.11 567,408
02/24/2014 1.16 1.4 1.14 1.15 2,576,127
02/21/2014 1.17 1.18 1.14 1.16 147,776
02/20/2014 1.14 1.18 1.1301 1.16 113,838
02/19/2014 1.15 1.16 1.13 1.14 169,336
02/18/2014 1.15 1.18 1.14 1.14 114,194
02/14/2014 1.15 1.17 1.13 1.14 271,204
02/13/2014 1.18 1.18 1.15 1.18 124,833
02/12/2014 1.19 1.19 1.17 1.19 175,513
02/11/2014 1.16 1.19 1.16 1.19 177,264
02/10/2014 1.13 1.17 1.13 1.15 238,895
02/07/2014 1.15 1.15 1.1 1.15 423,719
02/06/2014 1.2 1.2 1.12 1.17 592,205
02/05/2014 1.18 1.2 1.13 1.2 392,418
02/04/2014 1.16 1.2 1.15 1.19 291,287
02/03/2014 1.2 1.2199 1.15 1.19 315,137
01/31/2014 1.21 1.21 1.17 1.2 164,500
01/30/2014 1.22 1.25 1.2 1.23 177,097
01/29/2014 1.27 1.27 1.22 1.22 222,910
01/28/2014 1.2 1.27 1.19 1.25 1,135,054
01/27/2014 1.14 1.2 1.14 1.18 447,928
01/24/2014 1.15 1.19 1.136 1.14 409,267
01/23/2014 1.16 1.2097 1.14 1.16 334,732
01/22/2014 1.19 1.23 1.12 1.14 1,163,165
01/21/2014 1.22 1.23 1.11 1.17 565,595
01/17/2014 1.14 1.23 1.13 1.19 1,017,257
01/16/2014 1.15 1.16 1.1 1.13 434,880
01/15/2014 1.22 1.25 1.1 1.11 827,900
01/14/2014 1.28 1.3 1.2 1.21 723,340
01/13/2014 1.22 1.28 1.17 1.26 1,008,997
01/10/2014 1.3 1.35 1.19 1.21 1,046,678
01/09/2014 1.49 1.61 1.28 1.31 4,774,705
01/08/2014 1.06 1.105 1.05 1.08 165,726
01/07/2014 1.09 1.14 1.05 1.08 614,866
01/06/2014 1.02 1.1 1.02 1.07 122,888
01/03/2014 1.01 1.05 1.01 1.05 57,324
01/02/2014 0.99 1.03 0.96 1.01 75,883
12/31/2013 0.98 1 0.962 0.975 134,718
12/30/2013 0.98 0.9999 0.98 0.98 89,127
12/27/2013 0.97 0.9999 0.95 0.96 140,274
12/26/2013 1 1.01 0.98 1 27,770
12/24/2013 0.98 1.02 0.98 1.01 134,902
12/23/2013 0.98 1 0.955 0.998 139,660
12/20/2013 0.98 1.009 0.9601 0.9601 45,548
12/19/2013 1.01 1.029 0.98 0.99 45,005
12/18/2013 1 1.04 1 1.01 68,354
12/17/2013 0.98 1.04 0.955 1.02 63,498
12/16/2013 1 1.05 0.9424 0.99 138,453
12/13/2013 0.97 1.04 0.9301 1 62,371
12/12/2013 0.92 1.0399 0.92 0.98 83,598
12/11/2013 1.02 1.1 0.9225 0.95 266,219
12/10/2013 1.05 1.0899 1.03 1.03 36,293
12/09/2013 1.12 1.12 1.07 1.07 54,174
12/06/2013 1.1 1.15 1.1 1.12 107,505
12/05/2013 1.06 1.1 1.06 1.08 49,703
12/04/2013 1.06 1.15 1.06 1.08 74,633
12/03/2013 1.11 1.11 1.05 1.08 124,275
12/02/2013 1.04 1.15 1.04 1.1 161,829
11/29/2013 1.04 1.069 1.04 1.04 10,611
11/27/2013 1.03 1.05 0.98 1.03 69,145
11/26/2013 1.05 1.05 1.01 1.03 28,796
11/25/2013 1 1.0899 1 1.02 78,556
11/22/2013 0.98 1 0.97 1 62,079
11/21/2013 0.97 0.9898 0.95 0.97 64,921
11/20/2013 0.9 0.9499 0.9 0.933 178,915
11/19/2013 0.901 0.95 0.9 0.9 225,597
11/18/2013 1.11 1.11 0.89 0.9226 273,345
11/15/2013 1.1728 1.1728 0.88 1.05 423,895
11/14/2013 1.143 1.16 1.13 1.16 23,291
11/13/2013 1.15 1.1501 1.13 1.14 40,571
11/12/2013 1.14 1.2 1.13 1.14 44,697
11/11/2013 1.15 1.17 1.15 1.15 29,851
11/08/2013 1.15 1.16 1.15 1.15 13,290
11/07/2013 1.16 1.17 1.15 1.15 19,006
11/06/2013 1.16 1.18 1.16 1.16 177,683
11/05/2013 1.18 1.21 1.16 1.16 53,537
11/04/2013 1.2 1.2 1.19 1.19 33,930
11/01/2013 1.23 1.23 1.2 1.2 20,471
10/31/2013 1.23 1.23 1.2 1.2 11,606
10/30/2013 1.21 1.22 1.2 1.2 23,412
10/29/2013 1.23 1.23 1.2 1.2 9,206
10/28/2013 1.2 1.23 1.19 1.21 27,744
10/25/2013 1.21 1.23 1.2 1.23 25,191
10/24/2013 1.25 1.27 1.22 1.22 32,647
10/23/2013 1.24 1.26 1.21 1.26 28,310
10/22/2013 1.28 1.28 1.2 1.21 94,652
10/21/2013 1.25 1.2788 1.25 1.27 50,999
10/18/2013 1.28 1.28 1.25 1.25 36,483
10/17/2013 1.22 1.28 1.22 1.28 65,645
10/16/2013 1.28 1.28 1.16 1.17 39,616
10/15/2013 1.27 1.32 1.25 1.28 20,855
10/14/2013 1.25 1.33 1.25 1.29 162,086
10/11/2013 1.23 1.35 1.21 1.25 188,737
10/10/2013 1.22 1.24 1.16 1.2 83,621
10/09/2013 1.18 1.191 1.16 1.17 36,766
10/08/2013 1.183 1.21 1.18 1.18 39,962
10/07/2013 1.21 1.21 1.19 1.19 26,822
10/04/2013 1.23 1.27 1.2 1.22 31,462
10/03/2013 1.22 1.24 1.19 1.24 49,485
10/02/2013 1.2758 1.2758 1.21 1.24 29,085
10/01/2013 1.3 1.3 1.2 1.25 111,975
09/30/2013 1.27 1.32 1.265 1.3 51,797
09/27/2013 1.25 1.32 1.25 1.3 88,202
09/26/2013 1.2 1.31 1.19 1.27 123,677
09/25/2013 1.23 1.23 1.2 1.2 69,937
09/24/2013 1.25 1.29 1.2 1.21 31,509
09/23/2013 1.23 1.28 1.23 1.25 30,150
09/20/2013 1.19 1.23 1.18 1.23 28,511
09/19/2013 1.2 1.2 1.19 1.19 17,374
09/18/2013 1.18 1.19 1.17 1.19 100,390
09/17/2013 1.19 1.2 1.17 1.17 47,572
09/16/2013 1.19 1.21 1.17 1.17 40,488
09/13/2013 1.2 1.211 1.18 1.18 59,134
09/12/2013 1.2 1.218 1.17 1.2 75,591
09/11/2013 1.21 1.23 1.18 1.23 69,765
09/10/2013 1.23 1.24 1.18 1.23 88,825
09/09/2013 1.22 1.27 1.21 1.24 129,547
09/06/2013 1.24 1.27 1.18 1.21 101,732
09/05/2013 1.23 1.23 1.18 1.23 44,265
09/04/2013 1.2 1.22 1.18 1.2 16,511
09/03/2013 1.19 1.24 1.151 1.18 50,894
08/30/2013 1.17 1.21 1.13 1.21 54,241
08/29/2013 1.2 1.2 1.16 1.16 20,231
08/28/2013 1.21 1.22 1.19 1.19 17,282
08/27/2013 1.2 1.2399 1.2 1.2 73,284
08/26/2013 1.23 1.24 1.2 1.23 56,734
08/23/2013 1.25 1.25 1.2 1.23 88,893
08/22/2013 1.28 1.28 1.22 1.22 11,668
08/21/2013 1.25 1.26 1.25 1.25 26,346
08/20/2013 1.3199 1.3199 1.25 1.25 16,990
08/19/2013 1.32 1.32 1.255 1.27 35,689
08/16/2013 1.34 1.43 1.25 1.3 248,970
08/15/2013 1.37 1.409 1.27 1.29 157,275
08/14/2013 1.33 1.409 1.33 1.35 100,630
08/13/2013 1.49 1.5 1.36 1.36 135,732
08/12/2013 1.33 1.47 1.33 1.47 134,719
08/09/2013 1.3508 1.37 1.3201 1.33 52,411
08/08/2013 1.4 1.4357 1.3 1.37 279,776
08/07/2013 1.36 1.4395 1.31 1.42 315,743
08/06/2013 1.39 1.39 1.22 1.36 140,791
08/05/2013 1.2 1.37 1.2 1.37 119,612
08/02/2013 1.21 1.22 1.19 1.22 71,790
08/01/2013 1.19 1.21 1.17 1.19 346,963
07/31/2013 1.19 1.21 1.1701 1.18 78,166
07/30/2013 1.15 1.19 1.15 1.17 46,838
07/29/2013 1.15 1.18 1.15 1.15 38,075
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?