Quantcast
CDXS

Historical Stock Prices

$18.99
*  
0.63
3.21%
Get CDXS Alerts
*Delayed - data as of May 17, 2019  -  Find a broker to begin trading CDXS 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
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 17-FEB-2019 TO 17-MAY-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.
05/17/2019 19.4 19.605 18.6991 18.99 297,239
05/16/2019 19.38 19.89 19.38 19.62 290,452
05/15/2019 18.87 19.58 18.64 19.37 304,814
05/14/2019 18.47 19.16 18.51 19 290,452
05/13/2019 19.76 19.422 18.37 18.47 430,890
05/10/2019 19.76 19.83 19.04 19.76 440,224
05/09/2019 19.3 19.85 18.86 19.76 352,042
05/08/2019 19.31 19.58 18.93 19.3 328,786
05/07/2019 20.62 20.73 18.86 19.27 559,644
05/06/2019 20.43 20.82 19.84 20.62 290,006
05/03/2019 19.95 20.48 19.7 20.43 264,279
05/02/2019 19.56 19.975 19.24 19.84 239,336
05/01/2019 19.74 19.85 19.43 19.56 233,608
04/30/2019 19.71 19.91 19.48 19.7 265,626
04/29/2019 19.04 19.69 18.65 19.61 368,861
04/26/2019 19.27 19.3399 18.95 19.14 285,820
04/25/2019 19.23 19.34 18.88 19.21 268,316
04/24/2019 20.33 20.4 19.21 19.23 257,627
04/23/2019 20.33 20.4773 20.12 20.31 245,426
04/22/2019 19.66 20.26 19.5 20.23 247,419
04/18/2019 19.5 19.79 19 19.6 226,193
04/17/2019 20.55 20.58 19.49 19.5 307,801
04/16/2019 20.9 21.0353 20.43 20.59 178,841
04/15/2019 20.65 20.9002 20.45 20.78 138,482
04/12/2019 21.15 21.2 20.56 20.63 191,451
04/11/2019 21.35 21.45 20.86 21 161,126
04/10/2019 21.18 21.45 20.89 21.27 181,954
04/09/2019 21.3 21.31 20.92 21.15 237,244
04/08/2019 21.69 21.72 21.06 21.38 260,518
04/05/2019 21.55 21.95 21.46 21.7 555,936
04/04/2019 21.88 21.98 21.28 21.44 264,700
04/03/2019 21.78 22.38 21.7 21.88 336,157
04/02/2019 20.94 21.68 20.72 21.66 352,256
04/01/2019 20.72 20.95 20.39 20.93 278,679
03/29/2019 20.51 20.56 20.17 20.53 275,420
03/28/2019 20 20.39 19.81 20.39 180,048
03/27/2019 20.17 20.28 19.45 19.91 238,616
03/26/2019 20.19 20.42 19.85 20.25 222,598
03/25/2019 19.67 20.2 19.41 19.99 251,307
03/22/2019 20.81 20.9017 19.61 19.62 325,431
03/21/2019 20.99 21.24 20.72 20.88 318,802
03/20/2019 20.92 21.16 20.5 21.07 346,203
03/19/2019 20.94 21.08 20.58 20.91 224,173
03/18/2019 21.11 21.3399 20.45 20.82 212,365
03/15/2019 20.67 21.58 20.66 21.1 576,859
03/14/2019 20.74 20.86 20.48 20.61 180,074
03/13/2019 20.79 20.99 20.48 20.8 194,735
03/12/2019 20.36 20.9 19.95 20.65 574,355
03/11/2019 19.42 20.33 19.42 20.32 309,826
03/08/2019 19.84 20.0799 19.29 19.38 501,121
03/07/2019 19.84 20.39 19.41 19.99 647,919
03/06/2019 19.25 19.89 19.11 19.86 728,722
03/05/2019 19.85 19.86 19.05 19.24 492,813
03/04/2019 21.1 21.2201 19.34 19.83 731,565
03/01/2019 21.85 21.94 20.9 20.91 380,717
02/28/2019 21.68 22.045 21.41 21.62 526,709
02/27/2019 21.59 22 21.13 21.73 941,556
02/26/2019 22.12 22.2 21.8 21.95 606,887
02/25/2019 22.19 22.25 21.89 22.08 776,186
02/22/2019 21.99 22.32 21.84 21.87 427,881
02/21/2019 21.8 21.99 21.59 21.97 336,865
02/20/2019 21.79 21.95 21.64 21.8 214,659
02/19/2019 21.92 22.0999 21.64 21.8 283,286
*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