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
)
15.50
+0.72 (+4.87%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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%)
Feb 02, 2015
7.000
7.060
7.000
7.050
7,980
-0.01(-0.14%)
Jan 30, 2015
7.150
7.150
7.000
7.060
24,330
-0.04(-0.56%)
Jan 29, 2015
7.000
7.450
6.870
7.100
38,147
+0.05(+0.71%)
Jan 28, 2015
7.240
7.240
6.850
7.050
90,757
+0.05(+0.71%)
Jan 27, 2015
7.040
7.120
6.810
7.000
56,134
-0.01(-0.14%)
Jan 26, 2015
6.860
7.090
6.860
7.010
57,771
+0.14(+2.04%)
Jan 23, 2015
7.130
7.130
6.850
6.870
39,608
-0.14(-2.00%)
Jan 22, 2015
7.240
7.250
6.990
7.010
66,669
-0.07(-0.99%)
Jan 21, 2015
7.350
7.640
7.000
7.080
30,713
-0.14(-1.94%)
Jan 20, 2015
7.210
7.426
6.990
7.220
28,468
+0.28(+4.03%)
Jan 16, 2015
6.300
7.230
6.250
6.940
21,077
+0.58(+9.12%)
Jan 15, 2015
6.890
6.890
6.300
6.360
55,450
-0.18(-2.75%)
Jan 14, 2015
7.010
7.030
6.400
6.540
65,534
-0.64(-8.91%)
Jan 13, 2015
7.280
7.463
6.450
7.180
216,297
-0.36(-4.77%)
Jan 12, 2015
7.500
7.660
7.500
7.540
1,505
+0.01(+0.13%)
Jan 09, 2015
7.300
7.530
7.300
7.530
1,632
+0.22(+3.01%)
Jan 08, 2015
7.360
7.380
7.310
7.310
3,202
+0.01(+0.14%)
Jan 07, 2015
7.380
7.440
7.250
7.300
9,540
-0.13(-1.75%)
Jan 06, 2015
7.300
7.464
7.300
7.430
7,412
+0.11(+1.50%)
Jan 05, 2015
7.250
7.450
7.220
7.320
6,503
+0.10(+1.31%)
Jan 02, 2015
7.240
7.460
7.140
7.225
2,055
-0.03(-0.34%)
Dec 31, 2014
7.250
7.250
7.250
7.250
32,600
+0.00(+0.00%)
Dec 30, 2014
7.030
7.390
7.000
7.250
35,172
+0.22(+3.13%)
Dec 29, 2014
7.000
7.050
6.910
7.030
15,727
+0.05(+0.72%)
Dec 26, 2014
7.020
7.100
6.870
6.980
18,509
-0.12(-1.69%)
Dec 24, 2014
7.200
7.100
7.100
7.100
4,500
-0.16(-2.20%)
Dec 23, 2014
7.600
7.730
7.260
7.260
7,417
-0.24(-3.20%)
Dec 22, 2014
7.915
7.915
7.400
7.500
5,327
+0.06(+0.81%)
Dec 19, 2014
7.190
7.440
7.170
7.440
6,256
+0.24(+3.33%)
Dec 18, 2014
7.010
7.200
7.000
7.200
2,748
+0.20(+2.86%)
Dec 17, 2014
7.000
7.110
7.000
7.000
19,247
+0.00(+0.00%)
Dec 16, 2014
7.020
7.150
7.000
7.000
10,444
-0.02(-0.28%)
Dec 15, 2014
7.000
7.050
7.000
7.020
12,219
-0.01(-0.14%)
Dec 12, 2014
7.000
7.100
7.000
7.030
2,851
+0.03(+0.43%)
Dec 11, 2014
7.010
7.010
7.000
7.000
296
+0.00(+0.00%)
Dec 10, 2014
7.030
7.050
7.000
7.000
24,148
-0.05(-0.71%)
Dec 09, 2014
7.060
7.061
7.050
7.050
485
+0.05(+0.71%)
Dec 08, 2014
7.190
7.311
7.000
7.000
6,276
-0.07(-0.99%)
Dec 05, 2014
7.070
7.080
7.060
7.070
1,025
-0.05(-0.70%)
Dec 04, 2014
7.120
7.150
7.120
7.120
1,900
+0.00(+0.00%)
Dec 03, 2014
7.030
7.240
7.030
7.120
3,003
+0.09(+1.28%)
Dec 02, 2014
7.030
7.060
7.021
7.030
6,234
+0.00(+0.00%)
Dec 01, 2014
7.000
7.090
6.860
7.030
36,291
-0.01(-0.21%)
Nov 28, 2014
7.090
7.100
7.000
7.045
2,850
+0.04(+0.50%)
Nov 26, 2014
7.100
7.010
7.010
7.010
3,300
+0.01(+0.14%)
Nov 25, 2014
6.970
7.180
6.970
7.000
6,899
+0.50(+7.69%)
Nov 24, 2014
7.290
7.290
6.500
6.500
10,306
-0.56(-7.93%)
Nov 21, 2014
7.100
7.340
7.050
7.060
14,911
+0.01(+0.14%)
Nov 20, 2014
7.011
7.202
7.010
7.050
2,201
-0.09(-1.26%)
Nov 19, 2014
7.000
7.500
7.000
7.140
11,753
+0.20(+2.88%)
Nov 18, 2014
7.400
7.400
6.750
6.940
10,759
-0.35(-4.80%)
Nov 17, 2014
7.490
7.500
7.290
7.290
10,781
-0.01(-0.14%)
Nov 14, 2014
7.320
7.508
7.290
7.300
12,521
-0.06(-0.82%)
Nov 13, 2014
7.190
7.570
7.190
7.360
15,259
+0.30(+4.25%)
Nov 12, 2014
7.500
7.570
7.060
7.060
26,367
-0.09(-1.26%)
Nov 11, 2014
6.300
7.340
6.300
7.150
44,688
+0.74(+11.54%)
Nov 10, 2014
6.220
6.530
6.140
6.410
7,103
+0.31(+5.08%)
Nov 07, 2014
6.340
6.340
6.100
6.100
3,550
-0.03(-0.49%)
Nov 06, 2014
6.024
6.230
6.000
6.130
176,097
+0.12(+2.00%)
Nov 05, 2014
6.170
6.170
5.970
6.010
11,253
+0.11(+1.86%)
Nov 04, 2014
6.010
6.074
5.900
5.900
21,939
-0.12(-1.99%)
Nov 03, 2014
5.880
6.200
5.880
6.020
26,996
+0.14(+2.38%)
Oct 31, 2014
5.850
6.060
5.840
5.880
16,846
+0.07(+1.25%)
Oct 30, 2014
5.850
5.960
5.790
5.808
2,613
-0.10(-1.73%)
Oct 29, 2014
5.950
6.100
5.850
5.910
3,404
-0.02(-0.34%)
Oct 28, 2014
5.760
6.090
5.750
5.930
9,570
+0.19(+3.31%)
Oct 27, 2014
5.690
5.820
5.690
5.740
9,500
+0.03(+0.53%)
Oct 24, 2014
5.900
5.950
5.710
5.710
18,427
+0.01(+0.18%)
Oct 23, 2014
5.760
5.810
5.700
5.700
5,000
-0.05(-0.87%)
Oct 22, 2014
5.730
5.900
5.700
5.750
14,702
+0.05(+0.88%)
Oct 21, 2014
5.640
5.940
5.600
5.700
12,159
+0.10(+1.79%)
Oct 20, 2014
5.760
5.930
5.400
5.600
55,404
+0.00(+0.00%)
Oct 17, 2014
5.650
5.750
5.550
5.600
48,302
+0.00(+0.00%)
Oct 16, 2014
6.620
6.630
6.130
5.600
67,228
-0.96(-14.67%)
Oct 15, 2014
6.770
6.930
6.300
6.563
15,386
-0.24(-3.49%)
Oct 14, 2014
6.840
6.980
6.760
6.800
12,947
-0.14(-2.02%)
Oct 13, 2014
6.560
6.940
6.540
6.940
4,806
+0.40(+6.12%)
Oct 10, 2014
6.780
7.030
6.510
6.540
19,915
-0.35(-5.08%)
Oct 09, 2014
6.960
6.960
6.960
6.890
26,860
-0.05(-0.72%)
Oct 08, 2014
6.760
6.940
6.760
6.940
10,226
+0.14(+2.06%)
Oct 07, 2014
6.670
7.000
6.650
6.800
7,297
+0.09(+1.34%)
Oct 06, 2014
7.060
7.060
6.600
6.710
59,475
-0.19(-2.75%)
Oct 03, 2014
7.030
7.125
6.500
6.900
160,764
-0.18(-2.54%)
Oct 02, 2014
7.090
7.220
6.870
7.080
78,013
+0.05(+0.71%)
Oct 01, 2014
7.000
7.150
6.880
7.030
21,924
+0.03(+0.43%)
Sep 30, 2014
7.310
7.370
6.350
7.000
41,674
-0.35(-4.76%)
Sep 29, 2014
7.590
7.590
6.960
7.350
48,490
-0.05(-0.68%)
Sep 26, 2014
7.950
7.950
7.390
7.400
114,680
-0.56(-7.04%)
Sep 25, 2014
8.010
8.190
7.950
7.960
26,836
-0.09(-1.12%)
Sep 24, 2014
8.500
8.592
7.960
8.050
34,997
-0.38(-4.51%)
Sep 23, 2014
8.400
8.695
8.020
8.430
24,906
-0.17(-1.98%)
Sep 22, 2014
8.700
8.900
8.600
8.600
14,882
+0.05(+0.58%)
Sep 19, 2014
8.760
9.355
7.890
8.550
76,193
-0.16(-1.84%)
Sep 18, 2014
8.805
8.870
8.630
8.710
13,437
-0.32(-3.54%)
Sep 17, 2014
9.190
9.230
8.770
9.030
22,528
-0.44(-4.65%)
Sep 16, 2014
9.800
9.820
9.420
9.470
37,184
-0.42(-4.25%)
Sep 15, 2014
10.11
10.20
9.800
9.890
24,165
-0.23(-2.27%)
Sep 12, 2014
10.29
10.31
10.12
10.12
25,356
-0.08(-0.74%)
Sep 11, 2014
10.67
10.67
10.17
10.20
12,466
-0.49(-4.63%)
Sep 10, 2014
10.66
10.69
10.43
10.69
12,161
+0.01(+0.09%)
Sep 09, 2014
10.65
10.75
10.42
10.68
25,644
-0.16(-1.48%)
Sep 08, 2014
10.08
10.89
10.07
10.84
13,695
+0.81(+8.08%)
Sep 05, 2014
10.00
10.05
10.00
10.03
20,245
+0.03(+0.30%)
Sep 04, 2014
10.09
10.09
9.830
10.00
16,063
-0.05(-0.50%)
Sep 03, 2014
10.05
10.05
9.830
10.05
11,145
+0.02(+0.20%)
Sep 02, 2014
10.09
10.09
9.950
10.03
8,763
+0.06(+0.60%)
Aug 29, 2014
10.07
9.970
9.970
9.970
8,800
-0.03(-0.30%)
Aug 28, 2014
10.21
10.21
9.820
10.00
34,754
+0.05(+0.50%)
Aug 27, 2014
10.35
10.35
10.35
9.950
13,853
+0.14(+1.43%)
Aug 26, 2014
10.50
10.50
9.800
9.810
24,097
-0.09(-0.91%)
Aug 25, 2014
9.970
10.10
9.870
9.900
3,135
-0.18(-1.79%)
Aug 22, 2014
9.820
10.08
9.820
10.08
3,234
+0.03(+0.30%)
Aug 21, 2014
10.05
10.05
10.00
10.05
64,170
-0.14(-1.37%)
Aug 20, 2014
9.920
10.19
9.912
10.19
4,760
+0.10(+0.99%)
Aug 19, 2014
10.01
10.50
9.910
10.09
3,228
+0.09(+0.90%)
Aug 18, 2014
9.750
10.11
9.750
10.00
11,221
-0.02(-0.20%)
Aug 15, 2014
10.05
10.05
9.750
10.02
9,585
-0.03(-0.30%)
Aug 14, 2014
9.750
10.05
9.750
10.05
804
+0.01(+0.10%)
Aug 12, 2014
10.20
10.04
10.04
10.04
55
-0.10(-0.99%)
Aug 11, 2014
10.88
10.88
10.06
10.14
28,924
+0.12(+1.20%)
Aug 08, 2014
10.15
10.15
9.760
10.02
4,249
+0.02(+0.20%)
Aug 07, 2014
9.800
10.19
9.800
10.00
18,321
+0.43(+4.49%)
Aug 06, 2014
9.300
9.570
9.300
9.570
1,268
+0.18(+1.92%)
Aug 05, 2014
9.390
9.390
9.390
9.390
641
-0.06(-0.63%)
Aug 04, 2014
9.280
9.470
9.280
9.450
6,790
+0.17(+1.83%)
Aug 01, 2014
9.604
9.630
9.040
9.280
7,034
-0.43(-4.43%)
Jul 31, 2014
10.03
10.03
9.600
9.710
10,413
-0.35(-3.48%)
Jul 30, 2014
10.03
10.19
10.01
10.06
5,016
+0.01(+0.10%)
Jul 29, 2014
10.00
10.08
10.00
10.05
27,484
+0.05(+0.50%)
Jul 28, 2014
10.08
10.08
10.08
10.00
18,353
+0.00(+0.00%)
Jul 25, 2014
9.870
10.01
9.870
10.00
20,271
+0.00(+0.00%)
Jul 24, 2014
9.980
10.04
9.800
10.00
42,863
+0.00(+0.00%)
Jul 23, 2014
9.950
10.20
9.950
10.00
18,573
+0.00(+0.00%)
Jul 22, 2014
9.880
10.02
9.660
10.00
27,802
+0.00(+0.00%)
Jul 21, 2014
10.05
10.11
9.830
10.00
26,358
+0.00(+0.00%)
Jul 18, 2014
9.000
10.10
8.490
10.00
240,663
+0.95(+10.50%)
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
.