Quantcast

ChromaDex Corporation Common Stock Historical Stock Prices

CDXC 
$4.16
*  
0.10
2.35%
Get CDXC Alerts
*Delayed - data as of Jul. 18, 2018 11:01 ET  -  Find a broker to begin trading CDXC now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
View:    CDXC 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

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-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.
11:01 4.24 4.24 4.04 4.16 91,533
07/17/2018 4.23 4.4 4.2 4.26 166,203
07/16/2018 4.55 4.55 4 4.19 411,211
07/13/2018 4.68 4.7 4.51 4.56 266,955
07/12/2018 4.6 4.7 4.5344 4.66 457,681
07/11/2018 4.47 4.6 4.4 4.51 405,123
07/10/2018 4.34 4.55 4.29 4.41 395,530
07/09/2018 4.2 4.42 4.1512 4.32 543,552
07/06/2018 4.09 4.45 4.01 4.21 637,690
07/05/2018 4 4.1 3.85 4.1 313,647
07/03/2018 3.73 4.14 3.65 4.06 522,165
07/02/2018 3.68 3.73 3.581 3.69 321,886
06/29/2018 3.84 3.84 3.64 3.71 225,267
06/28/2018 3.76 3.83 3.65 3.79 212,848
06/27/2018 3.78 3.8 3.66 3.68 259,435
06/26/2018 3.63 3.88 3.62 3.83 285,509
06/25/2018 3.8 3.95 3.63 3.67 522,337
06/22/2018 3.6 3.88 3.53 3.83 4,511,361
06/21/2018 3.47 3.61 3.38 3.61 329,788
06/20/2018 3.6 3.6386 3.45 3.46 214,369
06/19/2018 3.64 3.67 3.53 3.56 176,823
06/18/2018 3.73 3.73 3.61 3.64 121,039
06/15/2018 3.69 3.74 3.64 3.71 114,379
06/14/2018 3.74 3.745 3.6 3.7 172,128
06/13/2018 3.6 3.77 3.5301 3.77 175,864
06/12/2018 3.84 3.97 3.58 3.61 432,754
06/11/2018 3.82 3.95 3.74 3.82 218,311
06/08/2018 3.89 4.06 3.77 3.77 227,018
06/07/2018 3.93 3.97 3.71 3.87 313,571
06/06/2018 3.79 3.95 3.71 3.94 415,586
06/05/2018 3.44 3.76 3.44 3.73 245,095
06/04/2018 3.62 3.62 3.4 3.45 191,302
06/01/2018 3.43 3.669 3.36 3.59 288,318
05/31/2018 3.33 3.47 3.33 3.37 258,600
05/30/2018 3.22 3.45 3.19 3.33 297,732
05/29/2018 3.4 3.5495 3.2 3.22 539,669
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
*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