Quantcast
CADC

Historical Stock Prices

$6.9
*  
0.50
7.81%
Get CADC Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading CADC now
Exchange:NASDAQ
Industry: Basic Industries
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 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 6.45 7.1356 6.45 6.95 79,554
07/19/2018 6 6.4 5.9291 6.4 37,365
07/18/2018 6.35 6.3952 5.8001 5.9 21,169
07/17/2018 6.45 6.65 6.2545 6.399 10,167
07/16/2018 6.25 6.3888 6.149 6.15 18,946
07/13/2018 6.9 6.9 6.25 6.3 27,963
07/12/2018 6.55 7 6.35 6.6 35,427
07/11/2018 6.85 6.85 6.4427 6.6 24,934
07/10/2018 6.95 7.2 6.7 6.85 19,553
07/09/2018 7.45 7.45 6.1 6.7 40,512
07/06/2018 6.85 7.5 6.7 7.049 54,153
07/05/2018 6.2 7.3912 6.2 6.7 106,991
07/03/2018 6 6.7246 5.9 6 37,089
07/02/2018 5.4 6.5 5.2 6.05 96,872
06/29/2018 4.8 6.4999 4.6 5.65 170,549
06/28/2018 6.6 6.6 4.9 4.95 156,122
06/27/2018 8.5 8.5 6.525 7.05 238,183
06/26/2018 7.25 8.75 7.2 8.5 351,129
06/25/2018 6.25 9.9499 5.45 7.2 1,159,814
06/22/2018 5 10.2 4.9 6.1 2,597,698
06/21/2018 4.45 5 4.277 4.8 59,620
06/20/2018 4.26 4.9 4.1 4.2 126,820
06/19/2018 3.6815 4.3 3.6815 4.001 104,952
06/18/2018 3.4 3.5675 3.4 3.55 4,561
06/15/2018 3.3887 3.5999 3.35 3.5 17,436
06/14/2018 3.4 3.65 3.35 3.5 29,323
06/13/2018 3.45 3.45 3.1 3.35 18,606
06/12/2018 3.5 3.5 3.25 3.25 34,000
06/11/2018 3.7 3.7 3.5 3.55 11,474
06/08/2018 3.65 3.7 3.3 3.7 43,546
06/07/2018 3.65 3.8 3.4 3.6 65,858
06/06/2018 2.95 3.75 2.95 3.55 121,613
06/05/2018 3.05 3.2 2.95 3 52,334
06/04/2018 3.15 3.3 3 3 42,577
06/01/2018 2.9 3.4 2.75 3.1 243,447
05/31/2018 2.75 2.9 2.7499 2.85 42,738
05/30/2018 2.65 2.7748 2.65 2.7 18,989
05/29/2018 2.4 2.85 2.4 2.7 66,777
05/25/2018 2.45 2.85 2.4 2.4 89,847
05/24/2018 2.6 2.6 2.5 2.5 12,456
05/23/2018 2.7 2.7248 2.6 2.65 19,985
05/22/2018 2.85 2.9 2.7 2.7 43,671
05/21/2018 2.65 2.7 2.6 2.6 8,040
05/18/2018 2.607 2.7 2.55 2.55 19,506
05/17/2018 2.6 2.7 2.5499 2.6 4,862
05/16/2018 2.8 2.8 2.5 2.65 32,775
05/15/2018 2.8 2.8 2.551 2.7 53,369
05/14/2018 2.7 2.8 2.55 2.8 39,863
05/11/2018 2.341 2.45 2.3264 2.45 17,535
05/10/2018 2.35 2.4 2.35 2.375 8,668
05/09/2018 2.5 2.5 2.3 2.325 33,230
05/08/2018 2.35 2.5 2.3 2.3 27,476
05/07/2018 2.5 2.5 2.35 2.4 21,295
05/04/2018 2.7 2.7 2.3501 2.45 70,452
05/03/2018 2.15 2.95 2.1 2.65 427,638
05/02/2018 2.15 2.25 2.05 2.2 50,354
05/01/2018 2.1 2.15 2.05 2.05 6,543
04/30/2018 2.15 2.15 2 2.05 11,096
04/27/2018 2.155 2.1858 2.15 2.15 5,791
04/26/2018 2.2 2.25 2.15 2.15 17,020
04/25/2018 2.25 2.25 2.15 2.25 13,272
04/24/2018 2.35 2.4 2.25 2.25 31,219
04/23/2018 2.3 2.5625 2.3 2.45 56,134
04/20/2018 2.25 2.3 2.2 2.25 9,026
*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?

Smart Portfolio