Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cancer Genetics Inc
(NQ:
CGIX
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2014
15.08
15.30
14.69
14.70
30,321
-0.50(-3.29%)
Apr 29, 2014
14.92
15.38
14.92
15.20
22,207
+0.31(+2.08%)
Apr 28, 2014
15.33
15.79
14.51
14.89
82,731
-0.46(-3.00%)
Apr 25, 2014
15.50
15.57
15.05
15.35
37,726
-0.30(-1.92%)
Apr 24, 2014
16.42
16.80
15.57
15.65
93,217
-0.72(-4.40%)
Apr 23, 2014
16.46
16.84
16.18
16.37
72,738
-0.18(-1.09%)
Apr 22, 2014
15.65
16.88
15.65
16.55
109,097
+0.86(+5.48%)
Apr 21, 2014
15.37
16.80
15.37
15.69
45,758
+0.35(+2.28%)
Apr 17, 2014
15.25
15.34
15.34
15.34
76,200
+0.04(+0.29%)
Apr 16, 2014
15.22
15.70
15.02
15.29
55,538
+0.15(+1.02%)
Apr 15, 2014
15.50
15.66
14.95
15.14
89,113
-0.35(-2.26%)
Apr 14, 2014
15.38
15.95
15.01
15.49
96,684
+0.11(+0.72%)
Apr 11, 2014
15.50
16.01
14.94
15.38
58,959
-0.32(-2.04%)
Apr 10, 2014
15.84
16.07
15.13
15.70
89,253
-0.11(-0.70%)
Apr 09, 2014
15.08
16.28
15.02
15.81
59,532
+0.86(+5.75%)
Apr 08, 2014
15.11
15.43
14.75
14.95
90,562
-0.19(-1.25%)
Apr 07, 2014
15.77
16.07
15.01
15.14
116,438
-0.78(-4.90%)
Apr 04, 2014
15.92
16.80
15.80
15.92
166,212
+0.19(+1.21%)
Apr 03, 2014
16.00
16.19
15.25
15.73
122,083
-0.09(-0.57%)
Apr 02, 2014
15.75
16.30
15.50
15.82
82,033
+0.13(+0.83%)
Apr 01, 2014
15.88
16.69
15.45
15.69
194,708
+0.60(+3.98%)
Mar 31, 2014
14.91
15.25
14.05
15.09
161,526
+0.23(+1.55%)
Mar 28, 2014
15.25
15.72
14.60
14.86
128,075
-0.69(-4.44%)
Mar 27, 2014
16.46
16.46
15.48
15.55
181,426
-0.82(-5.01%)
Mar 26, 2014
16.13
17.47
16.13
16.37
213,819
+0.31(+1.93%)
Mar 25, 2014
15.91
16.79
15.86
16.06
85,003
-0.15(-0.93%)
Mar 24, 2014
17.14
17.73
15.75
16.21
228,691
-1.08(-6.25%)
Mar 21, 2014
17.82
17.87
17.08
17.29
72,744
-0.36(-2.04%)
Mar 20, 2014
17.58
17.76
17.50
17.65
25,672
-0.05(-0.28%)
Mar 19, 2014
17.96
18.24
17.53
17.70
30,137
-0.26(-1.45%)
Mar 18, 2014
17.23
18.22
17.13
17.96
50,659
+0.58(+3.34%)
Mar 17, 2014
17.05
17.66
17.00
17.38
101,995
-0.24(-1.36%)
Mar 14, 2014
17.89
18.00
17.15
17.62
118,973
-0.47(-2.60%)
Mar 13, 2014
18.37
18.45
17.36
18.09
73,061
+0.00(+0.00%)
Mar 12, 2014
17.82
18.26
17.54
18.09
79,274
+0.33(+1.86%)
Mar 11, 2014
18.06
18.73
17.62
17.76
76,415
-0.17(-0.95%)
Mar 10, 2014
19.12
19.20
17.80
17.93
119,591
-1.09(-5.73%)
Mar 07, 2014
18.67
19.25
18.45
19.02
91,245
+0.36(+1.93%)
Mar 06, 2014
19.76
19.99
18.51
18.66
83,278
-1.09(-5.52%)
Mar 05, 2014
19.80
19.96
18.92
19.75
198,149
+1.07(+5.73%)
Mar 04, 2014
18.09
19.19
18.09
18.68
78,517
+0.85(+4.77%)
Mar 03, 2014
18.60
18.93
17.28
17.83
193,462
-1.03(-5.46%)
Feb 28, 2014
19.56
19.92
18.75
18.86
107,691
-1.00(-5.04%)
Feb 27, 2014
20.07
20.07
19.15
19.86
125,433
-0.13(-0.65%)
Feb 26, 2014
19.00
20.10
18.61
19.99
150,295
+0.87(+4.55%)
Feb 25, 2014
19.17
19.45
18.51
19.12
144,619
-0.15(-0.78%)
Feb 24, 2014
20.30
20.48
19.01
19.27
203,446
-0.73(-3.65%)
Feb 21, 2014
19.70
20.13
19.53
20.00
119,002
+0.34(+1.73%)
Feb 20, 2014
20.08
20.95
19.53
19.66
393,022
-0.18(-0.91%)
Feb 19, 2014
20.00
20.36
19.50
19.84
182,333
-0.10(-0.50%)
Feb 18, 2014
19.87
20.24
19.44
19.94
229,907
+0.42(+2.15%)
Feb 14, 2014
19.25
19.52
19.52
19.52
158,300
+0.55(+2.90%)
Feb 13, 2014
18.50
19.24
18.50
18.97
127,289
+0.26(+1.39%)
Feb 12, 2014
18.65
19.36
18.21
18.71
330,745
+0.02(+0.11%)
Feb 11, 2014
17.09
19.35
17.00
18.69
553,395
+1.81(+10.72%)
Feb 10, 2014
16.31
17.02
15.66
16.88
153,938
+1.29(+8.27%)
Feb 07, 2014
15.42
16.08
15.42
15.59
48,518
+0.19(+1.23%)
Feb 06, 2014
15.59
15.99
15.20
15.40
88,280
-0.16(-1.03%)
Feb 05, 2014
16.22
16.22
15.50
15.56
94,697
-0.80(-4.89%)
Feb 04, 2014
16.74
17.16
16.10
16.36
80,966
-0.42(-2.50%)
Feb 03, 2014
17.83
18.18
16.36
16.78
200,260
-0.96(-5.41%)
Jan 31, 2014
16.85
18.25
15.74
17.74
272,273
+0.94(+5.63%)
Jan 30, 2014
16.42
16.95
15.90
16.80
175,068
+0.34(+2.04%)
Jan 29, 2014
15.17
16.69
15.15
16.46
255,392
+1.26(+8.29%)
Jan 28, 2014
14.01
15.20
14.01
15.20
150,156
+0.91(+6.37%)
Jan 27, 2014
15.10
15.41
13.57
14.29
142,576
-0.81(-5.36%)
Jan 24, 2014
16.15
16.15
14.83
15.10
121,507
-1.16(-7.13%)
Jan 23, 2014
16.90
16.90
16.03
16.26
117,477
-0.64(-3.79%)
Jan 22, 2014
16.48
17.20
16.47
16.90
174,924
+0.35(+2.11%)
Jan 21, 2014
16.30
16.89
16.06
16.55
110,638
+0.66(+4.15%)
Jan 17, 2014
15.52
15.89
15.89
15.89
108,700
+0.61(+3.99%)
Jan 16, 2014
15.10
15.45
14.98
15.28
128,476
+0.28(+1.87%)
Jan 15, 2014
15.15
15.52
14.63
15.00
101,445
-0.15(-0.99%)
Jan 14, 2014
16.31
16.62
15.07
15.15
148,382
-1.14(-7.00%)
Jan 13, 2014
16.42
17.01
15.95
16.29
166,058
-0.10(-0.61%)
Jan 10, 2014
16.19
16.49
15.65
16.39
123,223
+0.56(+3.54%)
Jan 09, 2014
15.88
16.73
15.55
15.83
151,411
+0.34(+2.19%)
Jan 08, 2014
14.47
15.88
14.26
15.49
283,482
+1.02(+7.05%)
Jan 07, 2014
14.02
14.52
14.02
14.47
138,328
+0.49(+3.51%)
Jan 06, 2014
13.50
14.09
13.31
13.98
79,729
+0.48(+3.56%)
Jan 03, 2014
13.90
14.26
13.49
13.50
81,644
-0.42(-3.02%)
Jan 02, 2014
13.94
14.12
13.66
13.92
38,183
+0.14(+1.02%)
Dec 31, 2013
14.20
13.78
13.78
13.78
63,600
-0.18(-1.29%)
Dec 30, 2013
13.89
14.10
13.39
13.96
72,150
+0.05(+0.36%)
Dec 27, 2013
14.14
14.14
13.67
13.91
37,063
-0.08(-0.57%)
Dec 26, 2013
13.85
14.20
13.84
13.99
68,661
+0.15(+1.08%)
Dec 24, 2013
13.30
13.95
13.21
13.84
83,675
+0.55(+4.14%)
Dec 23, 2013
13.62
13.73
13.15
13.29
64,939
-0.21(-1.56%)
Dec 20, 2013
12.65
13.65
12.39
13.50
267,057
+0.97(+7.74%)
Dec 19, 2013
12.30
13.10
12.30
12.53
107,210
+0.26(+2.12%)
Dec 18, 2013
12.26
12.40
12.01
12.27
134,286
-0.01(-0.08%)
Dec 17, 2013
12.43
12.50
12.06
12.28
60,248
-0.22(-1.76%)
Dec 16, 2013
12.80
12.98
12.26
12.50
90,501
-0.05(-0.40%)
Dec 13, 2013
12.70
13.18
12.50
12.55
122,785
-0.06(-0.48%)
Dec 12, 2013
12.60
12.90
12.50
12.61
86,416
-0.03(-0.24%)
Dec 11, 2013
12.08
12.81
12.08
12.64
114,580
+0.53(+4.38%)
Dec 10, 2013
12.10
12.30
11.91
12.11
75,704
+0.03(+0.25%)
Dec 09, 2013
12.41
12.50
11.90
12.08
159,218
-0.41(-3.28%)
Dec 06, 2013
13.00
13.27
12.40
12.49
0
-0.28(-2.19%)
Dec 05, 2013
13.32
13.76
12.69
12.77
0
-0.81(-5.96%)
Dec 04, 2013
13.80
14.14
13.31
13.58
0
-0.20(-1.45%)
Dec 03, 2013
14.34
14.34
13.47
13.78
0
-0.71(-4.90%)
Dec 02, 2013
15.02
15.02
14.15
14.49
0
-0.24(-1.63%)
Nov 29, 2013
14.35
15.10
14.33
14.73
0
+0.48(+3.37%)
Nov 27, 2013
13.98
14.27
13.75
14.25
0
+0.20(+1.42%)
Nov 26, 2013
14.04
14.35
13.68
14.05
0
-0.16(-1.13%)
Nov 25, 2013
14.00
14.39
13.86
14.21
0
+0.40(+2.90%)
Nov 22, 2013
14.03
14.53
13.70
13.81
0
+0.10(+0.73%)
Nov 21, 2013
13.33
14.14
13.25
13.71
0
+0.36(+2.70%)
Nov 20, 2013
13.21
14.25
13.15
13.35
0
+0.07(+0.53%)
Nov 19, 2013
14.20
14.24
13.20
13.28
0
-0.90(-6.35%)
Nov 18, 2013
16.00
16.20
13.85
14.18
0
-1.27(-8.22%)
Nov 15, 2013
15.76
16.68
15.00
15.45
0
+0.48(+3.21%)
Nov 14, 2013
13.60
15.16
12.80
14.97
0
+2.58(+20.82%)
Nov 12, 2013
12.55
12.64
12.18
12.39
0
+0.04(+0.32%)
Nov 11, 2013
11.42
12.79
11.30
12.35
0
+1.03(+9.10%)
Nov 08, 2013
11.15
11.65
11.09
11.32
0
+0.19(+1.71%)
Nov 07, 2013
12.69
12.69
11.00
11.13
0
-1.49(-11.81%)
Nov 06, 2013
13.04
13.37
12.51
12.62
0
-0.05(-0.39%)
Nov 05, 2013
12.01
12.99
12.00
12.67
0
+0.37(+3.01%)
Nov 04, 2013
12.82
13.10
11.57
12.30
0
-0.54(-4.21%)
Nov 01, 2013
14.07
14.10
12.76
12.84
0
-0.95(-6.89%)
Oct 31, 2013
14.56
14.80
13.61
13.79
0
-0.42(-2.96%)
Oct 30, 2013
14.51
14.92
14.10
14.21
0
-0.32(-2.20%)
Oct 29, 2013
14.60
14.99
14.42
14.53
0
-0.07(-0.48%)
Oct 28, 2013
15.25
15.61
14.06
14.60
0
-0.39(-2.60%)
Oct 25, 2013
14.18
15.75
14.18
14.99
0
+0.89(+6.31%)
Oct 24, 2013
14.07
14.32
14.01
14.10
0
-0.03(-0.21%)
Oct 23, 2013
14.34
14.73
13.62
14.13
0
-0.18(-1.26%)
Oct 22, 2013
14.95
15.57
14.10
14.31
0
-0.20(-1.38%)
Oct 21, 2013
15.14
15.17
13.81
14.51
0
-0.73(-4.82%)
Oct 18, 2013
16.29
16.68
15.23
15.24
262,722
-1.45(-8.66%)
Oct 17, 2013
18.02
18.42
16.09
16.69
0
-1.29(-7.17%)
Oct 16, 2013
18.07
18.10
17.30
17.98
0
+0.45(+2.57%)
Oct 15, 2013
17.37
18.66
17.35
17.53
0
+0.09(+0.52%)
Oct 14, 2013
15.99
18.18
15.51
17.44
0
+1.44(+9.00%)
Oct 11, 2013
16.31
16.75
15.75
16.00
0
-0.98(-5.77%)
Oct 10, 2013
15.43
17.73
15.43
16.98
0
+1.59(+10.33%)
Oct 09, 2013
16.70
17.75
15.15
15.39
0
-3.36(-17.92%)
Oct 08, 2013
20.10
20.10
17.25
18.75
0
-1.13(-5.68%)
Oct 07, 2013
19.80
21.38
19.38
19.88
0
-0.03(-0.15%)
Oct 04, 2013
20.00
20.84
19.11
19.91
0
+0.03(+0.15%)
Oct 03, 2013
20.49
21.40
19.25
19.88
0
-0.06(-0.30%)
Oct 02, 2013
19.50
22.59
19.00
19.94
0
+0.34(+1.73%)
Oct 01, 2013
20.10
22.38
19.00
19.60
0
-1.40(-6.67%)
Sep 27, 2013
16.87
22.85
16.65
21.00
0
+4.75(+29.23%)
Sep 26, 2013
14.81
18.49
14.41
16.25
0
+2.39(+17.24%)
Sep 25, 2013
12.89
14.25
12.89
13.86
0
+1.06(+8.28%)
Sep 24, 2013
12.45
12.85
12.16
12.80
0
+0.32(+2.56%)
Sep 23, 2013
12.28
12.55
12.00
12.48
0
+0.40(+3.31%)
Sep 20, 2013
12.94
12.94
12.08
12.08
0
-0.57(-4.51%)
Sep 19, 2013
12.93
13.00
12.60
12.65
0
-0.09(-0.71%)
Sep 18, 2013
12.28
12.94
12.23
12.74
0
+0.17(+1.35%)
Sep 17, 2013
13.36
13.50
12.00
12.57
0
-0.20(-1.57%)
Sep 16, 2013
12.61
14.07
12.44
12.77
0
+0.63(+5.19%)
Sep 13, 2013
11.46
12.42
11.35
12.14
0
+1.05(+9.47%)
Sep 12, 2013
10.50
11.09
10.34
11.09
0
+0.91(+8.94%)
Sep 11, 2013
9.880
10.20
9.570
10.18
102,649
+0.28(+2.83%)
Sep 10, 2013
9.900
9.900
9.510
9.900
0
-0.04(-0.40%)
Sep 09, 2013
9.880
10.00
9.676
9.940
0
+0.09(+0.91%)
Sep 06, 2013
9.990
10.00
9.660
9.850
0
-0.03(-0.30%)
Sep 05, 2013
9.890
9.909
9.500
9.880
0
+0.03(+0.30%)
Sep 04, 2013
9.720
9.890
9.650
9.850
0
+0.15(+1.53%)
Sep 03, 2013
9.940
9.940
9.700
9.701
21,007
+0.01(+0.12%)
Aug 30, 2013
9.910
9.910
9.660
9.690
0
+0.09(+0.94%)
Aug 29, 2013
9.800
9.886
9.550
9.600
0
-0.17(-1.74%)
Aug 28, 2013
9.950
10.05
9.710
9.770
0
-0.03(-0.31%)
Aug 27, 2013
9.910
10.00
9.730
9.800
0
-0.07(-0.71%)
Aug 26, 2013
10.00
10.49
9.760
9.870
0
-0.12(-1.20%)
Aug 23, 2013
9.340
10.00
9.250
9.990
0
+0.73(+7.88%)
Aug 22, 2013
9.100
9.450
9.100
9.260
0
+0.01(+0.11%)
Aug 21, 2013
9.600
9.600
9.000
9.250
0
-0.15(-1.60%)
Aug 20, 2013
9.309
9.600
9.300
9.400
0
-0.11(-1.16%)
Aug 19, 2013
9.760
9.900
9.300
9.510
0
-0.24(-2.46%)
Aug 16, 2013
9.800
10.25
9.360
9.750
0
+0.10(+1.04%)
Aug 15, 2013
9.390
9.740
8.580
9.650
141,279
+0.55(+6.04%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.