Quantcast

Coda Octopus Group, Inc. Common stock Historical Stock Prices

CODA 
$6.32
*  
0.47
8.03%
Get CODA Alerts
*Delayed - data as of Nov. 21, 2018 14:04 ET  -  Find a broker to begin trading CODA now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    CODA 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 20-AUG-2018 TO 20-NOV-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.
14:04 6.16 6.32 6.32 6.32 123
11/20/2018 6.16 6.17 5.85 5.85 11,171
11/19/2018 6.28 6.34 6.0357 6.32 27,029
11/16/2018 6.343 6.343 6.1325 6.1325 631
11/15/2018 6.1636 6.2038 6.0501 6.2038 4,140
11/14/2018 6.4 6.4 6.27 6.33 5,497
11/13/2018 6.2 6.86 6.2 6.4 81,652
11/12/2018 6.3197 6.3197 5.8993 5.97 9,122
11/09/2018 6.13 6.15 6.01 6.15 2,274
11/08/2018 6.34 6.34 6 6.3 4,662
11/07/2018 6.17 6.4 6.17 6.18 2,455
11/06/2018 5.99 6.2 5.98 6.2 6,478
11/05/2018 5.975 6.1263 5.7601 5.94 7,436
11/02/2018 5.9855 6.135 5.9855 6.135 5,063
11/01/2018 5.95 6.2 5.829 6.08 4,472
10/31/2018 5.9018 6.0799 5.9018 6.0799 1,363
10/30/2018 6.02 6.08 5.7788 5.99 5,029
10/29/2018 5.6983 6.1376 5.6983 5.99 17,758
10/26/2018 5.71 5.79 5.7 5.7 1,262
10/25/2018 6.01 6.01 5.45 5.77 7,225
10/24/2018 5.81 5.88 5.81 5.88 1,128
10/23/2018 5.77 6.1612 5.76 5.8 3,700
10/22/2018 5.829 5.88 5.8 5.8 1,421
10/19/2018 6.15 6.2 5.84 6.1 2,466
10/18/2018 6.05 6.4108 6.05 6.22 4,973
10/17/2018 6.5 6.5 6.07 6.09 5,362
10/16/2018 6.03 6.67 5.64 6.49 56,235
10/15/2018 6.09 6.09 5.91 6 4,453
10/12/2018 6.29 6.48 6 6 14,182
10/11/2018 6.17 6.4 6.01 6.4 3,065
10/10/2018 5.858 6.18 5.765 6.11 14,596
10/09/2018 5.8 5.845 5.6 5.7 4,018
10/08/2018 5.72 5.855 5.72 5.8 2,936
10/05/2018 6 6 5.87 5.87 1,155
10/04/2018 5.82 6.19 5.56 6 31,013
10/03/2018 6 6.16 5.7 5.825 13,174
10/02/2018 6.07 6.07 5.8 5.97 16,874
10/01/2018 6.03 6.17 6 6.09 11,156
09/28/2018 6.22 6.358 6 6.03 16,872
09/27/2018 6 6.1804 6 6 17,543
09/26/2018 6.472 6.472 6 6 13,445
09/25/2018 6.1 6.27 6 6.01 14,909
09/24/2018 6.1 6.5836 6 6.13 32,704
09/21/2018 6.58 6.89 5.77 5.97 158,127
09/20/2018 6 6.89 6 6.52 209,007
09/19/2018 5.52 5.88 5.34 5.87 46,916
09/18/2018 5.67 5.72 5.301 5.63 33,137
09/17/2018 5.49 5.7 5.3 5.67 117,422
09/14/2018 5 5.49 5 5.43 150,392
09/13/2018 5.15 5.6 4.7701 5.12 554,301
09/12/2018 4.32 4.55 4.32 4.53 25,999
09/11/2018 4.25 4.5 4.1393 4.43 24,941
09/10/2018 4.09 4.25 4.09 4.25 22,406
09/07/2018 4.1449 4.1449 4.1449 4.1449 164
09/06/2018 4.1587 4.1794 4.11 4.1794 1,866
09/05/2018 4.1 4.15 4.1 4.15 5,837
09/04/2018 4.119 4.23 4.1161 4.12 4,185
08/31/2018 4.222 4.222 4.1131 4.1245 7,359
08/30/2018 4.1429 4.1599 4.1429 4.1599 1,133
08/29/2018 4.169 4.196 4.1172 4.1832 19,571
08/28/2018 4.26 4.2679 4.2 4.2434 2,502
08/27/2018 4.22 4.311 4.1985 4.24 13,806
08/24/2018 4.32 4.32 4.17 4.25 4,648
08/23/2018 4.3 4.305 4.2442 4.29 7,443
08/22/2018 4.301 4.35 4.26 4.35 2,973
08/21/2018 4.34 4.39 4.21 4.35 40,144
08/20/2018 4.18 4.3971 4.1593 4.3971 15,270
*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