CSCD

Cascade Microtech, Inc. Historical Stock Prices

$14.18
*  
0.19
1.36%
Get CSCD Alerts
*Delayed - data as of May 5, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-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  14.03  14.25  14.02  14.18 51,871
05/05/2015 14.03 14.25 14.02 14.18 52,135
05/04/2015 13.69 14.05 13.61 13.99 66,021
05/01/2015 13.37 13.66 13.28 13.65 26,563
04/30/2015 13.7 13.78 12.98 13.26 38,472
04/29/2015 13.89 14.01 13.8 13.86 12,936
04/28/2015 13.57 14.02 13.5 14.02 19,189
04/27/2015 13.79 13.93 13.35 13.49 26,764
04/24/2015 13.8 13.85 13.68 13.83 10,194
04/23/2015 13.64 13.98 13.6287 13.75 14,657
04/22/2015 13.49 13.7 13.4 13.62 9,299
04/21/2015 13.61 13.61 13.45 13.47 15,489
04/20/2015 13.55 13.59 13.48 13.53 15,374
04/17/2015 13.58 13.63 13.35 13.42 22,707
04/16/2015 13.72 13.76 13.66 13.69 6,632
04/15/2015 13.946 14 13.84 13.98 10,256
04/14/2015 13.98 14.02 13.73 13.91 14,242
04/13/2015 13.82 14.05 13.55 14.01 29,151
04/10/2015 14.04 14.2 13.73 13.86 21,998
04/09/2015 13.85 13.97 13.75 13.95 10,652
04/08/2015 13.92 14.04 13.84 13.92 23,122
04/07/2015 13.81 13.94 13.81 13.84 9,425
04/06/2015 13.75 14.19 13.71 13.88 56,539
04/02/2015 13.57 13.83 13.57 13.77 20,222
04/01/2015 13.57 13.8 13.5 13.61 18,533
03/31/2015 13.65 13.65 13.58 13.58 22,877
03/30/2015 13.7 13.7 13.54 13.68 39,897
03/27/2015 13.22 13.58 13.2 13.57 23,504
03/26/2015 13.15 13.3 13.15 13.22 15,924
03/25/2015 13.54 13.55 12.99 13.21 32,558
03/24/2015 13.43 13.65 13.39 13.59 22,411
03/23/2015 13.12 13.4 13.12 13.39 12,689
03/20/2015 13.22 13.24 13.17 13.24 47,979
03/19/2015 13.41 13.41 13.18 13.19 10,444
03/18/2015 12.89 13.23 12.89 13.17 26,474
03/17/2015 13.11 13.13 12.87 12.87 10,846
03/16/2015 13.24 13.25 13.03 13.19 18,514
03/13/2015 13.31 13.44 12.81 13.11 39,131
03/12/2015 13.01 13.3 12.81 13.28 23,479
03/11/2015 12.35 12.95 12.35 12.89 41,830
03/10/2015 12.31 12.44 12.1901 12.36 48,873
03/09/2015 12.19 12.51 12.155 12.4 24,903
03/06/2015 12.17 12.505 12.15 12.19 89,813
03/05/2015 12.4 12.4 12.12 12.3 134,698
03/04/2015 12.76 12.82 12.31 12.43 73,393
03/03/2015 13.78 13.84 12.83 12.87 51,342
03/02/2015 13.5 13.9 13.5 13.75 31,052
02/27/2015 13.71 13.75 13.4 13.5 36,700
02/26/2015 13.41 13.72 13.4 13.71 26,974
02/25/2015 13.5 13.6 13.4 13.48 29,683
02/24/2015 13.455 13.58 13.27 13.46 23,979
02/23/2015 13.34 13.48 13.15 13.46 33,986
02/20/2015 13.51 13.64 13.31 13.43 28,652
02/19/2015 13.52 13.52 13.34 13.45 18,164
02/18/2015 13.51 13.61 13.23 13.43 29,913
02/17/2015 13.86 13.97 13.44 13.66 40,041
02/13/2015 12.75 13.92 12.75 13.73 75,124
02/12/2015 12.85 13.06 12.6 12.71 151,687
02/11/2015 13.66 13.785 12.78 12.82 118,681
02/10/2015 14.3 14.68 13.75 13.77 63,129
02/09/2015 14.25 14.505 14.001 14.2 73,496
02/06/2015 13.84 14.4348 13.81 14.34 44,611
02/05/2015 13.72 13.99 13.72 13.89 17,608
*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?