Quantcast
CDNA

CareDx, Inc. Common Stock Historical Stock Prices

$37.13
*  
0.21
0.57%
Get CDNA Alerts
*Delayed - data as of Mar. 25, 2019 14:36 ET  -  Find a broker to begin trading CDNA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    CDNA Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
14:36 36.99 38.285 36.40 37.13 279,796
03/22/2019 38.9 39.38 36.76 36.92 732,034
03/21/2019 37.01 39.23 37.01 39.21 598,664
03/20/2019 36.36 37.4957 35.64 37 505,306
03/19/2019 36.06 36.89 35.443 36.36 739,932
03/18/2019 35.6 36.4289 35.11 35.85 754,341
03/15/2019 38.17 38.38 35.3611 35.59 1,104,423
03/14/2019 36.97 38.19 36.34 38.15 1,148,542
03/13/2019 36.47 36.95 35.83 36.86 937,370
03/12/2019 34.79 36.23 34.5 36.15 1,017,498
03/11/2019 34.5 34.92 33.5401 34.8 794,723
03/08/2019 33.27 34.4 32.7638 34.16 839,579
03/07/2019 30.4 35.85 30.3 33.94 2,870,574
03/06/2019 31.42 32.48 30.38 30.9 844,623
03/05/2019 31.27 32.65 30.0087 31.58 867,085
03/04/2019 31.99 32.3688 31.02 31.48 1,457,394
03/01/2019 31.39 31.68 30.23 31.64 1,076,736
02/28/2019 31.7 31.9 30.46 31.12 820,283
02/27/2019 28.94 31.93 28.75 31.56 1,541,003
02/26/2019 29.45 30.07 28.7 29 676,839
02/25/2019 29.96 30.1 28.05 29.51 703,939
02/22/2019 28.11 29.62 28 29.6 824,596
02/21/2019 26.88 28.4 26.88 28.04 812,404
02/20/2019 26.3 27.0208 25.68 26.87 344,730
02/19/2019 26 27.6061 26 26.3 683,353
02/15/2019 24.63 26.62 24.63 26.51 1,062,498
02/14/2019 23.47 24.67 23.21 23.99 583,187
02/13/2019 24.5 25.014 23.5 23.55 579,974
02/12/2019 23.82 24.45 23.45 24.44 451,569
02/11/2019 24.51 24.82 23.46 23.65 453,957
02/08/2019 24.31 24.89 23.7 24.51 424,502
02/07/2019 24.9 25.29 24.13 24.41 401,377
02/06/2019 25.61 25.99 24.59 25.23 404,668
02/05/2019 27.34 27.52 25.76 25.78 438,402
02/04/2019 26.55 27.59 25.44 27.17 613,850
02/01/2019 27.62 27.75 26.21 26.56 688,471
01/31/2019 26.87 28.5775 26.41 28.03 603,107
01/30/2019 27 27.35 26.09 26.95 655,854
01/29/2019 27.48 27.74 26.26 26.69 403,760
01/28/2019 28.33 28.33 26.512 27.46 707,413
01/25/2019 27.52 28.98 27.33 28.77 886,051
01/24/2019 26.04 27.589 25.93 27.28 964,202
01/23/2019 25.29 25.99 25.1 25.89 826,874
01/22/2019 24.1 25.205 23.89 25.05 660,251
01/18/2019 24.13 24.8 23.46 24.62 502,519
01/17/2019 23.49 24.12 23.05 23.89 674,361
01/16/2019 23.12 25.1 23.12 23.79 706,685
01/15/2019 22.22 23.43 22.16 23.39 767,760
01/14/2019 24.66 24.66 21.84 22.09 808,875
01/11/2019 27 27.01 24.4 24.74 1,118,117
01/10/2019 27.19 27.64 26.291 27.19 707,090
01/09/2019 26.51 27.71 26.42 27.31 788,835
01/08/2019 26.12 26.73 25.05 26.41 794,168
01/07/2019 23 26.47 21.46 25.5 1,672,145
01/04/2019 23.68 25.63 22.95 24.92 998,905
01/03/2019 23.72 24.02 22.46 22.61 640,571
01/02/2019 24.31 24.4 22.71 23.98 739,491
12/31/2018 23.72 25.67 23.665 25.14 740,124
12/28/2018 23.48 24.25 22.54 23.5 535,167
12/27/2018 22.01 23.25 21.15 23.24 578,562
12/26/2018 20.34 22.82 19.8711 22.67 892,029
12/24/2018 19.14 20.42 19.11 20.03 598,547
*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