CSCD

Cascade Microtech, Inc. Historical Stock Prices

$10.82
*  
0.03
0.28%
Get CSCD Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading CSCD now
Exchange: NASDAQ
Industry: Capital Goods
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 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  10.84  10.95  10.57  10.82 29,778
08/27/2014 10.84 10.95 10.57 10.82 29,778
08/26/2014 10.74 10.83 10.6 10.79 46,024
08/25/2014 10.84 10.888 10.6 10.74 53,470
08/22/2014 10.93 10.93 10.73 10.83 33,952
08/21/2014 10.98 11.404 10.9001 10.94 31,025
08/20/2014 11.05 11.14 10.9 11.02 62,185
08/19/2014 11.22 11.5 11.04 11.05 46,806
08/18/2014 11.07 11.19 11.05 11.16 64,292
08/15/2014 11.17 11.316 10.92 11.08 98,021
08/14/2014 10.94 11.15 10.94 11.06 73,869
08/13/2014 11.01 11.23 10.85 10.99 113,586
08/12/2014 11.02 11.694 10.98 11.02 69,726
08/11/2014 11.09 11.32 10.89 11.11 103,795
08/08/2014 11.12 11.19 10.93 11.14 98,547
08/07/2014 11.94 12.07 11 11.15 182,483
08/06/2014 11.8 12.0569 11.57 11.92 56,174
08/05/2014 11.7 11.87 11.49 11.83 112,948
08/04/2014 11.22 11.79 11.0501 11.7 104,617
08/01/2014 11.06 11.27 11 11.22 65,086
07/31/2014 11.21 11.21 10.9 11.06 88,928
07/30/2014 11.18 11.534 11.01 11.21 47,208
07/29/2014 11.26 11.35 11.11 11.18 91,409
07/28/2014 11.24 11.33 10.84 11.28 157,427
07/25/2014 11.54 11.54 11.1701 11.29 46,066
07/24/2014 11.68 11.825 11.5 11.6 133,904
07/23/2014 12.31 12.31 11.42 11.52 89,483
07/22/2014 11.79 12.294 11.6199 12.24 126,376
07/21/2014 12.57 12.57 11.53 11.7 343,425
07/18/2014 12.41 12.85 12.38 12.78 55,556
07/17/2014 12.65 12.9 12.42 12.46 65,498
07/16/2014 13.08 13.119 12.67 12.73 57,796
07/15/2014 13.45 13.67 12.95 13 45,643
07/14/2014 13.37 13.555 13.27 13.45 155,653
07/11/2014 13.54 13.71 13.3758 13.42 106,465
07/10/2014 13.32 13.78 13.02 13.6 154,624
07/09/2014 13.33 13.56 13.23 13.48 59,618
07/08/2014 13.29 13.38 13 13.36 134,158
07/07/2014 13.75 13.75 13.07 13.38 180,457
07/03/2014 13.64 13.81 13.3 13.58 85,348
07/02/2014 13.6 13.74 13.43 13.56 193,008
07/01/2014 13.84 13.91 13.53 13.57 227,261
06/30/2014 13.27 13.95 13.27 13.645 324,039
06/27/2014 13.47 13.67 13.07 13.27 1,514,508
06/26/2014 13.46 13.605 13.28 13.52 110,003
06/25/2014 13.52 13.57 12.88 13.52 140,502
06/24/2014 13.45 13.7 13.34 13.5 115,406
06/23/2014 13.75 13.76 13.46 13.54 122,078
06/20/2014 13.58 13.787 13.265 13.63 132,764
06/19/2014 13.67 13.74 13.49 13.67 82,564
06/18/2014 13.65 13.8 13.33 13.6 176,119
06/17/2014 13.49 13.75 13.3 13.55 266,170
06/16/2014 12.82 13.523 12.79 13.35 253,599
06/13/2014 12.71 13.1 12.71 12.88 87,177
06/12/2014 12.6 13.24 12.6 12.9 116,756
06/11/2014 12.79 12.9899 12.56 12.75 101,094
06/10/2014 13 13.15 12.57 12.72 124,214
06/09/2014 12.71 13.2 12.6 13 342,421
06/06/2014 12.12 12.3 11.9 12.17 125,192
06/05/2014 12.11 12.45 11.97 12.25 135,341
06/04/2014 12.29 12.3 12.05 12.2 75,379
06/03/2014 12.14 12.3 11.96 12.16 150,927
06/02/2014 12 12.15 11.68 11.95 307,617
05/30/2014 11.14 12 11 11.97 177,437
05/29/2014 10.53 11.14 10.41 11.09 83,954
05/28/2014 10.57 10.74 10.3 10.58 34,406
05/27/2014 10.26 10.61 10.08 10.61 72,681
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?