Cascade Microtech, Inc. (NQ: CSCD)
9.840 USD  -0.050 (-0.51%)
Streaming Delayed Price  /  Updated: 11:03 AM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 9.990 9.990 9.730 9.890 10,791 -0.05(-0.50%)
Apr 22, 2014 9.630 9.980 9.610 9.940 16,167 +0.18(+1.84%)
Apr 21, 2014 9.690 9.870 9.620 9.760 30,518 +0.13(+1.35%)
Apr 17, 2014 9.630 9.630 9.630 0 -0.01(-0.10%)
Apr 16, 2014 9.140 9.740 9.140 9.640 32,259 +0.29(+3.10%)
Apr 15, 2014 9.560 9.600 9.160 9.350 20,960 -0.17(-1.79%)
Apr 14, 2014 9.250 9.660 9.100 9.520 40,502 +0.08(+0.85%)
Apr 11, 2014 9.450 9.650 9.000 9.440 45,754 -0.06(-0.63%)
Apr 10, 2014 9.500 9.902 9.450 9.500 24,610 -0.39(-3.94%)
Apr 09, 2014 10.00 10.04 9.730 9.890 62,751 +0.01(+0.10%)
Apr 08, 2014 9.890 9.980 9.850 9.880 16,257 +0.02(+0.20%)
Apr 07, 2014 9.970 9.998 9.735 9.860 60,856 -0.25(-2.47%)
Apr 04, 2014 10.00 10.12 9.850 10.11 128,160 +0.18(+1.81%)
Apr 03, 2014 10.01 10.24 9.821 9.930 28,114 -0.13(-1.29%)
Apr 02, 2014 10.34 10.34 9.850 10.06 32,072 +0.02(+0.20%)
Apr 01, 2014 10.00 10.35 9.950 10.04 29,028 -0.06(-0.59%)
Mar 31, 2014 9.910 10.13 9.855 10.10 44,716 +0.10(+1.00%)
Mar 28, 2014 9.900 10.00 9.750 10.00 64,350 +0.09(+0.91%)
Mar 27, 2014 9.930 10.09 9.780 9.910 47,980 +0.01(+0.10%)
Mar 26, 2014 10.04 10.04 9.820 9.900 20,496 -0.09(-0.90%)
Mar 25, 2014 9.880 10.10 9.819 9.990 15,198 -0.01(-0.10%)
Mar 24, 2014 10.38 10.38 9.820 10.00 35,024 -0.30(-2.91%)
Mar 21, 2014 10.43 10.43 10.05 10.30 23,366 +0.29(+2.90%)
Mar 20, 2014 10.00 10.05 9.830 10.01 22,124 +0.06(+0.60%)
Mar 19, 2014 9.770 10.11 9.750 9.950 37,828 +0.24(+2.47%)
Mar 18, 2014 9.450 9.770 9.400 9.710 33,142 +0.32(+3.41%)
Mar 17, 2014 9.430 9.570 9.300 9.390 24,268 -0.10(-1.05%)
Mar 14, 2014 9.340 9.493 9.340 9.490 21,089 +0.11(+1.17%)
Mar 13, 2014 9.400 9.560 9.315 9.380 19,642 +0.00(+0.00%)
Mar 12, 2014 9.380 9.560 9.350 9.380 17,750 -0.01(-0.11%)
Mar 11, 2014 9.470 9.600 9.264 9.390 35,009 -0.01(-0.11%)
Mar 10, 2014 9.340 9.540 9.270 9.400 38,436 +0.10(+1.08%)
Mar 07, 2014 9.300 9.460 9.250 9.300 27,525 +0.05(+0.54%)
Mar 06, 2014 9.030 9.360 9.030 9.250 37,353 +0.20(+2.21%)
Mar 05, 2014 9.040 9.200 8.980 9.050 52,358 +0.06(+0.67%)
Mar 04, 2014 9.030 9.350 8.920 8.990 64,256 +0.00(+0.00%)
Mar 03, 2014 8.900 9.070 8.880 8.990 33,871 +0.09(+1.01%)
Feb 28, 2014 8.990 9.110 8.880 8.900 36,504 -0.04(-0.45%)
Feb 27, 2014 9.000 9.105 8.880 8.940 43,381 +0.03(+0.34%)
Feb 26, 2014 8.910 9.100 8.880 8.910 26,210 -0.04(-0.45%)
Feb 25, 2014 9.050 9.050 8.900 8.950 18,569 -0.05(-0.56%)
Feb 24, 2014 8.945 9.100 8.900 9.000 65,441 +0.04(+0.45%)
Feb 21, 2014 8.980 9.000 8.764 8.960 51,541 +0.02(+0.22%)
Feb 20, 2014 8.928 9.000 8.800 8.940 51,190 -0.01(-0.11%)
Feb 19, 2014 8.977 9.192 8.850 8.950 73,483 -0.05(-0.56%)
Feb 18, 2014 9.470 9.950 8.800 9.000 61,332 -0.26(-2.81%)
Feb 14, 2014 9.260 9.260 9.260 0 +0.16(+1.76%)
Feb 13, 2014 9.230 9.320 8.730 9.100 208,970 -0.24(-2.57%)
Feb 12, 2014 9.300 9.720 9.120 9.340 35,773 +0.03(+0.32%)
Feb 11, 2014 9.700 9.825 9.250 9.310 76,160 -0.41(-4.22%)
Feb 10, 2014 9.530 9.890 9.530 9.720 40,112 +0.11(+1.14%)
Feb 07, 2014 9.860 9.930 9.470 9.610 30,284 -0.01(-0.10%)
Feb 06, 2014 10.00 10.15 9.110 9.620 67,777 -0.53(-5.22%)
Feb 05, 2014 10.25 10.30 10.12 10.15 57,828 -0.11(-1.07%)
Feb 04, 2014 10.41 10.51 10.13 10.26 32,379 -0.08(-0.77%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here