Quantcast

Coda Octopus Group, Inc. Common stock Historical Stock Prices

CODA 
$3.92
*  
0.07
1.75%
Get CODA Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading CODA now
Exchange:NASDAQ
Industry: Capital Goods
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 18-MAR-2018 TO 18-JUN-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.
16:00 4 4 3.92 3.92 483
06/18/2018 3.87 4 3.87 3.99 7,257
06/15/2018 3.75 3.776 3.4 3.65 22,572
06/14/2018 3.71 4.08 3.71 3.82 5,935
06/13/2018 3.85 4.07 3.73 3.73 39,586
06/12/2018 3.9 3.9001 3.7 3.9 7,360
06/11/2018 3.87 3.88 3.87 3.88 517
06/08/2018 3.9158 3.9158 3.87 3.87 851
06/07/2018 3.76 3.93 3.6746 3.91 3,742
06/06/2018 3.85 3.92 3.71 3.72 4,784
06/05/2018 3.9 3.9394 3.8 3.8 3,008
06/04/2018 3.988 4.04 3.93 3.93 12,523
06/01/2018 3.79 4.0123 3.7776 3.85 3,182
05/31/2018 3.85 3.87 3.811 3.86 8,304
05/30/2018 3.75 4.07 3.75 3.75 15,703
05/29/2018 3.9002 3.99 3.71 3.8548 14,397
05/25/2018 3.8737 3.8737 3.8737 3.8737 225
05/24/2018 4.16 4.2 3.77 3.85 68,388
05/23/2018 3.971 4.15 3.5661 4.15 80,560
05/22/2018 3.8099 3.96 3.8099 3.96 2,180
05/21/2018 3.855 4 3.7101 3.96 11,584
05/18/2018 3.7 4 3.54 4 10,528
05/17/2018 3.64 3.97 3.64 3.97 4,246
05/16/2018 4 4.04 4 4.04 18,012
05/15/2018 3.99 4.01 3.865 4 34,288
05/14/2018 4.01 4.01 4.01 4.01 00
05/11/2018 4.03 4.03 4 4.01 823
05/10/2018 4.05 4.07 4.05 4.05 3,408
05/09/2018 4.15 4.2 4.01 4.01 20,064
05/08/2018 4.1103 4.1103 4.1 4.1 278
05/07/2018 4.25 4.25 4.18 4.18 4,843
05/04/2018 4.23 4.23 4.1979 4.2 8,380
05/03/2018 4.16 4.16 4.08 4.14 5,423
05/02/2018 4.19 4.19 4.0899 4.15 4,426
05/01/2018 4 4.24 4 4.19 11,252
04/30/2018 3.67 4.15 3.6 4.01 36,626
04/27/2018 3.64 3.68 3.6398 3.66 9,529
04/26/2018 3.628 3.6699 3.628 3.6699 2,125
04/25/2018 3.7692 3.7692 3.64 3.64 22,932
04/24/2018 4.03 4.03 3.74 3.74 8,406
04/23/2018 4.17 4.6 3.8338 3.98 52,774
04/20/2018 3.96 4.02 3.934 3.96 14,521
04/19/2018 4.13 4.13 4.13 4.13 00
04/18/2018 4.05 4.19 3.945 4.13 13,645
04/17/2018 3.95 3.95 3.93 3.93 1,131
04/16/2018 4.05 4.1 3.85 3.9 10,235
04/13/2018 3.88 4.3 3.88 4.09 16,797
04/12/2018 3.9004 4.06 3.7095 3.87 14,095
04/11/2018 3.72 3.87 3.48 3.87 13,680
04/10/2018 3.6 4 3.4201 3.71 26,047
04/09/2018 3.4 3.6 3.4 3.5939 29,929
04/06/2018 3.52 3.52 3.3578 3.36 1,052
04/05/2018 3.48 3.56 3.46 3.56 1,373
04/04/2018 3.808 3.97 3.35 3.42 38,862
04/03/2018 3.6 4.09 3.47 3.74 22,553
04/02/2018 3.48 3.81 3.48 3.5 17,017
03/29/2018 3.38 3.97 3.37 3.45 16,200
03/28/2018 3.37 3.51 3.37 3.51 8,068
03/27/2018 3.362 3.43 3.35 3.35 169,328
03/26/2018 3.35 3.41 3.35 3.41 13,693
03/23/2018 3.44 3.489 3.35 3.41 2,776
03/22/2018 3.49 3.49 3.31 3.31 13,806
03/21/2018 3.48 3.6079 3.47 3.53 8,505
03/20/2018 3.67 3.93 3.42 3.45 35,955
03/19/2018 4.13 4.13 3.28 3.68 43,526
*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