CRDC

Cardica, Inc. Historical Stock Prices

$0.445
*  
0.005
1.11%
Get CRDC Alerts
*Delayed - data as of Apr. 20, 2015  -  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: 1 Year, From 20-APR-2014 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.45  0.49  0.44  0.445 139,145
04/20/2015 0.45 0.49 0.44 0.445 139,145
04/17/2015 0.47 0.5 0.41 0.45 382,421
04/16/2015 0.5007 0.525 0.4515 0.47 924,201
04/15/2015 0.5788 0.5788 0.4802 0.495 2,455,708
04/14/2015 0.5999 0.5999 0.5511 0.58 108,677
04/13/2015 0.6 0.6 0.56 0.58 108,471
04/10/2015 0.5601 0.61 0.5401 0.61 152,211
04/09/2015 0.58 0.59 0.56 0.57 79,900
04/08/2015 0.58 0.59 0.58 0.58 10,309
04/07/2015 0.6048 0.609 0.59 0.59 20,671
04/06/2015 0.59 0.6296 0.59 0.6107 81,126
04/02/2015 0.62 0.645 0.582 0.59 48,828
04/01/2015 0.6102 0.645 0.58 0.61 274,747
03/31/2015 0.63 0.6499 0.61 0.6297 282,624
03/30/2015 0.6 0.6399 0.6 0.6378 284,665
03/27/2015 0.61 0.61 0.5601 0.59 65,521
03/26/2015 0.6 0.6021 0.58 0.6 81,505
03/25/2015 0.62 0.6283 0.5901 0.6 79,432
03/24/2015 0.62 0.64 0.59 0.62 152,528
03/23/2015 0.63 0.63 0.585 0.62 187,969
03/20/2015 0.619 0.62 0.59 0.6098 207,948
03/19/2015 0.59 0.6 0.56 0.5951 103,885
03/18/2015 0.577 0.61 0.56 0.575 179,236
03/17/2015 0.598 0.606 0.55 0.59 333,241
03/16/2015 0.6 0.62 0.57 0.6077 196,269
03/13/2015 0.63 0.63 0.57 0.615 383,508
03/12/2015 0.62 0.66 0.6 0.6338 974,733
03/11/2015 0.605 0.626 0.57 0.615 1,079,823
03/10/2015 0.56 0.6 0.56 0.5831 342,502
03/09/2015 0.55 0.57 0.54 0.555 81,169
03/06/2015 0.55 0.55 0.52 0.53 162,957
03/05/2015 0.57 0.57 0.5373 0.549 61,283
03/04/2015 0.63 0.63 0.49 0.535 2,047,725
03/03/2015 0.63 0.63 0.59 0.6008 147,167
03/02/2015 0.63 0.63 0.58 0.6266 168,450
02/27/2015 0.58 0.6412 0.55 0.6323 686,309
02/26/2015 0.585 0.585 0.54 0.58 185,837
02/25/2015 0.53 0.59 0.53 0.59 178,655
02/24/2015 0.54 0.55 0.4812 0.5464 221,265
02/23/2015 0.595 0.595 0.54 0.5499 96,836
02/20/2015 0.57 0.599 0.54 0.59 99,781
02/19/2015 0.608 0.608 0.55 0.579 189,034
02/18/2015 0.55 0.64 0.53 0.616 380,069
02/17/2015 0.57 0.58 0.53 0.5685 88,448
02/13/2015 0.5501 0.58 0.53 0.5798 102,767
02/12/2015 0.53 0.5797 0.5201 0.5525 39,677
02/11/2015 0.55 0.57 0.52 0.54 81,938
02/10/2015 0.5368 0.5815 0.53 0.545 80,148
02/09/2015 0.54 0.5563 0.53 0.5401 23,934
02/06/2015 0.61 0.62 0.4815 0.54 502,675
02/05/2015 0.55 0.6199 0.55 0.6 116,854
02/04/2015 0.58 0.58 0.4633 0.564 281,494
02/03/2015 0.56 0.62 0.52 0.58 608,999
02/02/2015 0.59 0.6 0.5515 0.5799 185,093
01/30/2015 0.6 0.6199 0.58 0.61 163,578
01/29/2015 0.63 0.63 0.5779 0.6 190,833
01/28/2015 0.6 0.649 0.5807 0.63 98,423
01/27/2015 0.63 0.63 0.58 0.6 76,422
01/26/2015 0.6 0.67 0.6 0.6203 105,717
01/23/2015 0.65 0.68 0.5551 0.66 43,239
01/22/2015 0.6 0.68 0.531 0.68 202,291
01/21/2015 0.62 0.62 0.5218 0.6 864,065
01/20/2015 0.69 0.69 0.61 0.6283 287,290
01/16/2015 0.7395 0.7395 0.6518 0.68 320,940
01/15/2015 0.74 0.74 0.69 0.74 81,028
01/14/2015 0.7295 0.743 0.72 0.74 75,096
01/13/2015 0.72 0.73 0.7 0.7284 63,228
01/12/2015 0.73 0.73 0.71 0.73 59,356
01/09/2015 0.73 0.73 0.68 0.71 269,620
01/08/2015 0.729 0.73 0.7045 0.73 175,455
01/07/2015 0.68 0.73 0.68 0.73 310,616
01/06/2015 0.69 0.7 0.68 0.698 81,315
01/05/2015 0.7 0.708 0.6714 0.69 194,319
01/02/2015 0.7 0.708 0.67 0.708 78,414
12/31/2014 0.66 0.7 0.66 0.7 248,763
12/30/2014 0.67 0.69 0.65 0.67 309,386
12/29/2014 0.69 0.71 0.67 0.675 160,970
12/26/2014 0.68 0.708 0.66 0.7 168,142
12/24/2014 0.7 0.708 0.68 0.69 44,025
12/23/2014 0.7 0.7 0.65 0.6853 1,270,923
12/22/2014 0.7 0.7 0.6506 0.6775 838,822
12/19/2014 0.6105 0.64 0.61 0.6399 675,276
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
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
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?