| CARDICA Add to My Watchlist | (NSDQ: CRDC) |
| Cardica | 1.80 | -0.04 (-2.18%) | 94,149 |
| Historical Data for CRDC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 1.84 | 1.90 | 1.70 | 94,149 | 1.80 | -0.04 -2.18% |
| 02/08/10 | 1.73 | 1.88 | 1.67 | 87,071 | 1.84 | +0.14 +8.24% |
| 02/05/10 | 1.75 | 1.88 | 1.66 | 128,996 | 1.70 | -0.02 -1.16% |
| 02/04/10 | 1.66 | 1.94 | 1.65 | 170,876 | 1.72 | +0.07 +4.24% |
| 02/03/10 | 1.74 | 1.74 | 1.65 | 21,725 | 1.65 | -0.08 -4.62% |
| 02/02/10 | 1.64 | 1.84 | 1.61 | 82,227 | 1.73 | +0.05 +2.98% |
| 02/01/10 | 1.54 | 1.74 | 1.48 | 155,743 | 1.68 | +0.14 +9.09% |
| 01/29/10 | 1.79 | 1.79 | 1.45 | 314,416 | 1.54 | -0.17 -9.94% |
| 01/28/10 | 1.80 | 1.80 | 1.71 | 75,801 | 1.71 | -0.05 -2.84% |
| 01/27/10 | 1.83 | 1.92 | 1.75 | 122,374 | 1.76 | -0.10 -5.38% |
| 01/26/10 | 1.87 | 2.00 | 1.75 | 237,751 | 1.86 | -0.09 -4.62% |
| 01/25/10 | 2.14 | 2.15 | 1.90 | 177,577 | 1.95 | -0.05 -2.50% |
| 01/22/10 | 1.86 | 2.35 | 1.83 | 559,145 | 2.00 | +0.14 +7.53% |
| 01/21/10 | 1.88 | 1.90 | 1.78 | 89,246 | 1.86 | -0.01 -0.53% |
| 01/20/10 | 1.92 | 1.97 | 1.77 | 172,356 | 1.87 | -0.04 -2.09% |
| 01/19/10 | 1.93 | 2.05 | 1.85 | 291,594 | 1.91 | -0.08 -4.02% |
| 01/18/10 | 1.99 | 1.99 | 1.99 | 0 | 1.99 | 0.00 0.00% |
| 01/15/10 | 2.02 | 2.05 | 1.80 | 964,939 | 1.99 | -0.07 -3.40% |
| 01/14/10 | 1.40 | 2.44 | 1.40 | 3,824,430 | 2.06 | +0.69 +50.38% |
| 01/13/10 | 1.32 | 1.40 | 1.32 | 166,567 | 1.37 | +0.02 +1.47% |
| 01/12/10 | 1.36 | 1.37 | 1.32 | 56,801 | 1.35 | -0.05 -3.57% |
| 01/11/10 | 1.45 | 1.45 | 1.38 | 43,650 | 1.40 | -0.01 -0.71% |
| 01/08/10 | 1.37 | 1.45 | 1.35 | 57,481 | 1.41 | +0.04 +2.92% |
| 01/07/10 | 1.37 | 1.40 | 1.34 | 32,200 | 1.37 | +0.02 +1.48% |
| 01/06/10 | 1.42 | 1.44 | 1.29 | 271,198 | 1.35 | -0.05 -3.58% |
| 01/05/10 | 1.23 | 1.44 | 1.23 | 371,634 | 1.40 | +0.19 +15.71% |
| 01/04/10 | 1.16 | 1.22 | 1.16 | 39,659 | 1.21 | +0.05 +4.31% |
| 01/01/10 | 1.16 | 1.16 | 1.16 | 0 | 1.16 | 0.00 0.00% |
| 12/31/09 | 1.17 | 1.24 | 1.15 | 126,765 | 1.16 | -0.02 -1.69% |
| 12/30/09 | 1.16 | 1.20 | 1.15 | 66,680 | 1.18 | -0.01 -0.83% |
| 12/29/09 | 1.18 | 1.19 | 1.14 | 108,648 | 1.19 | +0.03 +2.58% |
| 12/28/09 | 1.15 | 1.16 | 1.13 | 70,224 | 1.16 | 0.00 0.00% |
| 12/25/09 | 1.14 | 1.16 | 1.14 | 15,356 | 1.16 | 0.00 0.00% |
| 12/24/09 | 1.14 | 1.16 | 1.14 | 15,356 | 1.16 | +0.01 +0.87% |
| 12/23/09 | 1.16 | 1.16 | 1.14 | 27,089 | 1.15 | 0.00 0.00% |
| 12/22/09 | 1.16 | 1.18 | 1.14 | 46,727 | 1.15 | -0.01 -0.86% |
| 12/21/09 | 1.15 | 1.17 | 1.14 | 60,687 | 1.16 | +0.02 +1.75% |
| 12/18/09 | 1.17 | 1.19 | 1.14 | 149,932 | 1.14 | -0.04 -3.39% |
| 12/17/09 | 1.17 | 1.19 | 1.15 | 110,207 | 1.18 | +0.03 +2.61% |
| 12/16/09 | 1.16 | 1.18 | 1.15 | 31,150 | 1.15 | -0.00 -0.01% |
| 12/15/09 | 1.18 | 1.18 | 1.15 | 24,750 | 1.15 | -0.02 -1.70% |
| 12/14/09 | 1.17 | 1.19 | 1.15 | 20,639 | 1.17 | -0.01 -0.85% |
| 12/11/09 | 1.16 | 1.19 | 1.15 | 81,379 | 1.18 | +0.02 +1.72% |
| 12/10/09 | 1.14 | 1.19 | 1.14 | 17,362 | 1.16 | +0.02 +1.75% |
| 12/09/09 | 1.19 | 1.19 | 1.14 | 39,749 | 1.14 | -0.05 -4.20% |
| 12/08/09 | 1.15 | 1.19 | 1.15 | 38,846 | 1.19 | +0.03 +2.59% |
| 12/07/09 | 1.15 | 1.19 | 1.14 | 47,402 | 1.16 | -0.02 -1.69% |
| 12/04/09 | 1.16 | 1.19 | 1.15 | 123,887 | 1.18 | 0.00 0.00% |
| 12/03/09 | 1.11 | 1.19 | 1.08 | 83,362 | 1.18 | +0.04 +3.51% |
| 12/02/09 | 1.06 | 1.14 | 1.06 | 75,747 | 1.14 | +0.08 +7.55% |
| \/ Download Data To Spreadsheet | ||||||
