Quantcast

Historical Stock Prices

CDXC 
$3.44
*  
0.17
4.71%
Get CDXC Alerts
*Delayed - data as of May 25, 2018  -  Find a broker to begin trading CDXC now
Exchange:NASDAQ
Industry: Consumer Durables
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 25-FEB-2018 TO 25-MAY-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.
05/25/2018 3.56 3.66 3.44 3.44 448,990
05/24/2018 3.84 3.85 3.61 3.61 225,798
05/23/2018 3.73 3.87 3.68 3.83 187,122
05/22/2018 3.73 3.7612 3.61 3.66 125,984
05/21/2018 3.83 3.9411 3.61 3.7 178,538
05/18/2018 3.78 3.8915 3.76 3.88 265,123
05/17/2018 3.76 3.79 3.52 3.72 244,936
05/16/2018 3.61 3.74 3.51 3.51 287,330
05/15/2018 3.69 3.6924 3.53 3.61 152,978
05/14/2018 3.46 3.74 3.46 3.65 191,818
05/11/2018 3.58 3.72 3.3271 3.48 592,948
05/10/2018 3.83 3.83 3.65 3.7 152,703
05/09/2018 3.53 3.84 3.53 3.81 246,977
05/08/2018 3.55 3.68 3.47 3.52 219,038
05/07/2018 3.78 3.78 3.58 3.61 135,850
05/04/2018 3.58 3.73 3.51 3.71 127,046
05/03/2018 3.85 3.9095 3.55 3.57 349,800
05/02/2018 3.55 3.93 3.55 3.81 202,162
05/01/2018 3.52 3.72 3.51 3.57 385,737
04/30/2018 3.95 3.9916 3.23 3.51 847,724
04/27/2018 4.09 4.12 3.9 3.92 189,831
04/26/2018 3.98 4.1399 3.94 4.07 171,223
04/25/2018 4.01 4.0401 3.9 3.96 246,939
04/24/2018 4.21 4.2724 3.911 3.99 366,720
04/23/2018 4.15 4.3 4.0933 4.24 130,878
04/20/2018 4.17 4.2234 4.12 4.15 147,350
04/19/2018 4.21 4.28 4.1507 4.22 104,733
04/18/2018 4.1 4.24 4.03 4.24 162,219
04/17/2018 4.31 4.49 4.02 4.05 353,200
04/16/2018 4.1 4.44 4.1 4.31 274,455
04/13/2018 4.2 4.269 4.05 4.09 171,675
04/12/2018 4.47 4.47 4.16 4.18 276,567
04/11/2018 4.22 4.48 4.181 4.43 254,297
04/10/2018 4.11 4.2837 4.07 4.24 209,687
04/09/2018 4.1 4.21 4.05 4.08 359,354
04/06/2018 4.27 4.2773 4 4.02 265,815
04/05/2018 4.3 4.4 4 4.29 516,777
04/04/2018 3.95 4.15 3.9 4.14 300,487
04/03/2018 3.97 4.06 3.85 3.97 426,796
04/02/2018 4.2 4.29 3.92 3.94 490,716
03/29/2018 4.2 4.65 4.15 4.2 946,203
03/28/2018 4.32 4.32 3.99 4.05 876,915
03/27/2018 4.6 4.65 4.38 4.39 301,868
03/26/2018 4.74 4.74 4.465 4.53 457,932
03/23/2018 4.96 4.97 4.66 4.7 243,191
03/22/2018 5.01 5.05 4.85 4.87 145,624
03/21/2018 4.97 5.1 4.93 5.05 210,337
03/20/2018 5.05 5.05 4.8925 4.97 223,183
03/19/2018 5.07 5.11 4.81 5.05 437,564
03/16/2018 4.75 5.1 4.69 5.09 334,557
03/15/2018 4.81 4.8794 4.7 4.72 234,164
03/14/2018 4.96 5.02 4.8 4.81 198,429
03/13/2018 5.01 5.05 4.76 4.96 384,245
03/12/2018 4.83 5.06 4.625 5.01 591,469
03/09/2018 4.98 5.08 4.33 4.83 1,021,470
03/08/2018 5.23 5.27 5.05 5.16 353,606
03/07/2018 5.12 5.28 5.01 5.26 234,533
03/06/2018 5.28 5.4 5.05 5.13 547,774
03/05/2018 5.28 5.43 5.101 5.32 346,265
03/02/2018 5.17 5.35 5 5.265 278,359
03/01/2018 5.47 5.47 4.8 5.24 913,280
02/28/2018 5.56 5.68 5.36 5.45 425,666
02/27/2018 5.28 5.75 5.261 5.53 636,423
02/26/2018 5.28 5.38 5.26 5.29 248,418
*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