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
Caredx Inc
(NQ:
CDNA
)
29.63
-0.25 (-0.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 2024
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, 2015
4.990
5.000
4.880
5.000
65,993
+0.00(+0.00%)
Apr 29, 2015
5.210
5.210
4.880
5.000
135,069
-0.25(-4.76%)
Apr 28, 2015
5.210
5.630
5.080
5.250
82,487
+0.04(+0.77%)
Apr 27, 2015
5.030
5.670
5.024
5.210
87,311
+0.08(+1.56%)
Apr 24, 2015
5.361
5.361
5.000
5.130
80,154
-0.12(-2.29%)
Apr 23, 2015
5.050
5.420
5.050
5.250
17,889
+0.15(+2.94%)
Apr 22, 2015
5.110
5.169
5.100
5.100
6,745
+0.00(+0.00%)
Apr 21, 2015
5.140
5.220
5.100
5.100
11,440
-0.01(-0.20%)
Apr 20, 2015
5.020
5.240
5.010
5.110
24,736
+0.09(+1.79%)
Apr 17, 2015
5.280
5.280
4.920
5.020
31,540
-0.35(-6.52%)
Apr 16, 2015
5.260
5.700
5.260
5.370
37,305
-0.01(-0.19%)
Apr 15, 2015
5.310
5.480
5.100
5.380
16,109
+0.15(+2.87%)
Apr 14, 2015
5.100
5.230
5.020
5.230
27,293
+0.00(+0.00%)
Apr 13, 2015
5.170
5.290
5.080
5.230
13,787
-0.02(-0.38%)
Apr 10, 2015
5.170
5.250
5.090
5.250
12,657
+0.05(+0.96%)
Apr 09, 2015
5.280
5.590
5.170
5.200
11,414
-0.13(-2.44%)
Apr 08, 2015
5.460
5.600
5.260
5.330
28,878
-0.26(-4.65%)
Apr 07, 2015
5.400
5.590
5.330
5.590
106,539
+0.11(+2.01%)
Apr 06, 2015
5.460
5.510
5.250
5.480
69,565
-0.09(-1.62%)
Apr 02, 2015
5.400
5.570
5.570
5.570
35,900
+0.01(+0.18%)
Apr 01, 2015
5.470
5.600
5.450
5.560
22,827
+0.01(+0.27%)
Mar 31, 2015
5.565
5.640
5.460
5.545
15,574
+0.01(+0.18%)
Mar 30, 2015
5.610
5.826
5.510
5.535
8,067
-0.08(-1.34%)
Mar 27, 2015
5.510
5.900
5.500
5.610
9,870
+0.04(+0.72%)
Mar 26, 2015
5.710
6.026
5.350
5.570
27,428
-0.23(-3.97%)
Mar 25, 2015
5.900
5.905
5.560
5.800
17,623
-0.10(-1.69%)
Mar 24, 2015
5.930
6.037
5.680
5.900
15,246
+0.05(+0.85%)
Mar 23, 2015
5.700
6.036
5.550
5.850
54,418
+0.20(+3.54%)
Mar 20, 2015
6.000
6.200
5.650
5.650
58,480
-0.37(-6.15%)
Mar 19, 2015
6.210
6.210
6.000
6.020
50,210
-0.06(-0.99%)
Mar 18, 2015
6.640
6.738
6.000
6.080
49,061
-0.56(-8.43%)
Mar 17, 2015
6.550
6.720
6.340
6.640
22,254
+0.10(+1.53%)
Mar 16, 2015
6.680
6.680
6.300
6.540
30,458
-0.12(-1.80%)
Mar 13, 2015
6.560
6.740
6.550
6.660
9,743
+0.11(+1.68%)
Mar 12, 2015
6.520
6.760
6.400
6.550
13,336
+0.11(+1.71%)
Mar 11, 2015
6.630
6.650
6.360
6.440
18,344
-0.05(-0.77%)
Mar 10, 2015
6.470
6.630
6.250
6.490
9,245
-0.18(-2.70%)
Mar 09, 2015
6.250
6.690
6.250
6.670
19,390
+0.18(+2.77%)
Mar 06, 2015
6.340
6.490
6.150
6.490
6,200
+0.19(+3.02%)
Mar 05, 2015
6.190
6.490
6.150
6.300
12,897
+0.00(+0.00%)
Mar 04, 2015
6.460
6.480
6.000
6.300
27,600
-0.18(-2.78%)
Mar 03, 2015
6.270
6.800
6.260
6.480
23,707
-0.02(-0.31%)
Mar 02, 2015
6.000
6.500
6.000
6.500
20,591
+0.39(+6.38%)
Feb 27, 2015
6.040
6.140
5.950
6.110
45,559
+0.06(+0.99%)
Feb 26, 2015
6.000
6.080
5.900
6.050
16,191
-0.02(-0.33%)
Feb 25, 2015
6.150
6.150
6.010
6.070
16,646
-0.06(-0.98%)
Feb 24, 2015
6.150
6.150
6.050
6.130
14,595
-0.01(-0.16%)
Feb 23, 2015
6.150
6.150
6.000
6.140
46,903
+0.04(+0.66%)
Feb 20, 2015
6.140
6.170
6.000
6.100
32,120
+0.04(+0.66%)
Feb 19, 2015
5.750
6.370
5.750
6.060
39,645
-0.28(-4.42%)
Feb 18, 2015
6.140
6.360
6.000
6.340
47,176
+0.04(+0.63%)
Feb 17, 2015
6.220
6.350
6.180
6.300
11,577
+0.00(+0.00%)
Feb 13, 2015
6.490
6.300
6.300
6.300
18,400
-0.14(-2.17%)
Feb 12, 2015
6.770
6.770
6.340
6.440
25,417
-0.44(-6.40%)
Feb 11, 2015
7.050
7.050
6.880
6.880
16,917
-0.16(-2.27%)
Feb 10, 2015
6.910
7.200
6.900
7.040
14,865
+0.09(+1.29%)
Feb 09, 2015
7.130
7.150
6.910
6.950
24,996
-0.15(-2.11%)
Feb 06, 2015
7.180
7.270
7.100
7.100
70,677
-0.05(-0.70%)
Feb 05, 2015
7.120
7.264
7.000
7.150
299,827
+0.14(+2.00%)
Feb 04, 2015
7.200
7.208
6.900
7.010
59,554
-0.32(-4.37%)
Feb 03, 2015
7.140
7.360
6.960
7.330
38,758
+0.28(+3.97%)
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
.