CSCD

Cascade Microtech, Inc. Historical Stock Prices

$9.94
*  
0.18
 negative 
1.84%
Get CSCD Alerts
*Delayed - data as of Apr. 22, 2014 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    CSCD 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 for next time

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

Results for: 3 Month, From 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  9.64  9.98  9.61  9.94 16,167
04/22/2014 9.63 9.98 9.61 9.94 16,167
04/21/2014 9.69 9.87 9.62 9.76 30,518
04/17/2014 9.59 9.72 9.35 9.63 66,101
04/16/2014 9.14 9.74 9.14 9.64 32,259
04/15/2014 9.56 9.6 9.16 9.35 20,960
04/14/2014 9.25 9.66 9.1 9.52 40,502
04/11/2014 9.45 9.65 9 9.44 45,754
04/10/2014 9.5 9.902 9.45 9.5 24,610
04/09/2014 10 10.04 9.73 9.89 62,751
04/08/2014 9.89 9.98 9.85 9.88 16,257
04/07/2014 9.97 9.998 9.735 9.86 60,856
04/04/2014 10 10.1175 9.85 10.11 128,160
04/03/2014 10.01 10.244 9.821 9.93 28,114
04/02/2014 10.342 10.342 9.85 10.06 32,072
04/01/2014 10 10.35 9.95 10.04 29,028
03/31/2014 9.91 10.13 9.855 10.1 44,716
03/28/2014 9.9 10 9.75 10 64,350
03/27/2014 9.93 10.09 9.78 9.91 47,980
03/26/2014 10.04 10.04 9.82 9.9 20,496
03/25/2014 9.88 10.1 9.819 9.99 15,198
03/24/2014 10.38 10.38 9.82 10 35,024
03/21/2014 10.4299 10.4299 10.05 10.3 23,366
03/20/2014 10 10.05 9.83 10.01 22,124
03/19/2014 9.77 10.11 9.75 9.95 37,828
03/18/2014 9.45 9.77 9.4 9.71 33,142
03/17/2014 9.43 9.57 9.3 9.39 24,268
03/14/2014 9.34 9.493 9.34 9.49 21,089
03/13/2014 9.4 9.56 9.315 9.38 19,642
03/12/2014 9.38 9.56 9.35 9.38 17,750
03/11/2014 9.47 9.6 9.264 9.39 35,009
03/10/2014 9.34 9.54 9.27 9.4 38,436
03/07/2014 9.3 9.46 9.25 9.3 27,525
03/06/2014 9.03 9.36 9.03 9.25 37,353
03/05/2014 9.04 9.2 8.98 9.05 52,358
03/04/2014 9.03 9.35 8.92 8.99 64,256
03/03/2014 8.9 9.07 8.88 8.99 33,871
02/28/2014 8.99 9.11 8.88 8.9 36,504
02/27/2014 9 9.105 8.88 8.94 43,381
02/26/2014 8.91 9.1 8.88 8.91 26,210
02/25/2014 9.05 9.05 8.9 8.95 18,569
02/24/2014 8.91 9.15 8.88 9 65,441
02/21/2014 8.98 9 8.71 8.96 51,541
02/20/2014 8.928 9 8.8 8.94 51,190
02/19/2014 8.977 9.192 8.85 8.95 73,483
02/18/2014 9.47 9.95 8.8 9 61,332
02/14/2014 9.01 9.64 9.01 9.26 46,716
02/13/2014 9.23 9.32 8.73 9.1 208,970
02/12/2014 9.3 9.72 9.12 9.34 35,773
02/11/2014 9.7 9.825 9.25 9.31 76,160
02/10/2014 9.53 9.89 9.53 9.72 40,112
02/07/2014 9.86 9.93 9.47 9.61 30,284
02/06/2014 10 10.15 9.11 9.62 67,777
02/05/2014 10.25 10.3 10.12 10.15 57,828
02/04/2014 10.41 10.5099 10.13 10.26 32,379
02/03/2014 10.23 10.45 10.105 10.34 12,172
01/31/2014 10.31 10.52 10.01 10.3 8,906
01/30/2014 10.43 10.5 10.27 10.39 2,859
01/29/2014 10.33 10.75 10.11 10.38 13,865
01/28/2014 10.17 10.51 10.07 10.37 26,035
01/27/2014 10.53 10.53 9.81 10.21 43,543
01/24/2014 10.77 11.04 10.4028 10.59 25,164
01/23/2014 11.12 11.12 10.69 10.83 31,276
01/22/2014 11.05 11.22 11 11.14 39,845
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 your brokers before you trade


Want to trade FX?