Cascade Microtech, Inc. (NQ: CSCD)
14.01 USD  -0.21 (-1.48%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 14.18 14.26 13.97 14.01 98,860 -0.21(-1.48%)
Dec 18, 2014 14.26 14.28 13.94 14.22 79,070 +0.23(+1.64%)
Dec 17, 2014 13.71 14.05 13.56 13.99 71,369 +0.28(+2.04%)
Dec 16, 2014 13.71 94,062 -0.36(-2.56%)
Dec 15, 2014 14.26 14.39 13.92 14.07 95,436 -0.19(-1.33%)
Dec 12, 2014 14.04 14.49 14.04 14.26 65,459 +0.04(+0.28%)
Dec 11, 2014 14.55 14.71 13.99 14.22 132,575 -0.36(-2.47%)
Dec 10, 2014 14.37 14.61 13.85 14.58 208,334 -0.16(-1.09%)
Dec 09, 2014 14.65 14.89 14.07 14.74 80,193 +0.02(+0.14%)
Dec 08, 2014 14.78 14.84 14.56 14.72 117,502 -0.06(-0.41%)
Dec 05, 2014 14.39 14.82 14.36 14.78 85,826 +0.46(+3.21%)
Dec 04, 2014 14.11 14.44 13.96 14.32 82,465 +0.25(+1.78%)
Dec 03, 2014 13.93 14.09 13.81 14.07 123,391 +0.11(+0.79%)
Dec 02, 2014 13.70 13.99 13.68 13.96 109,426 +0.26(+1.90%)
Dec 01, 2014 13.86 13.94 13.56 13.70 149,213 -0.15(-1.08%)
Nov 28, 2014 13.55 13.94 13.50 13.85 85,590 +0.35(+2.59%)
Nov 26, 2014 13.50 13.50 13.50 0 +0.77(+6.05%)
Nov 25, 2014 12.64 12.92 12.56 12.73 38,290 +0.07(+0.55%)
Nov 24, 2014 12.46 12.79 12.25 12.66 129,000 -0.06(-0.47%)
Nov 21, 2014 13.11 13.11 12.67 12.72 40,799 -0.23(-1.78%)
Nov 20, 2014 12.67 12.98 12.60 12.95 31,566 +0.29(+2.29%)
Nov 19, 2014 13.06 13.06 12.51 12.66 37,330 -0.41(-3.14%)
Nov 18, 2014 12.85 13.22 12.78 13.07 40,379 +0.22(+1.71%)
Nov 17, 2014 12.66 12.99 12.52 12.85 103,288 +0.07(+0.55%)
Nov 14, 2014 12.74 12.83 12.26 12.78 118,069 -0.14(-1.08%)
Nov 13, 2014 13.37 13.43 12.92 12.92 59,315 -0.44(-3.29%)
Nov 12, 2014 13.17 13.43 13.07 13.36 51,092 +0.11(+0.83%)
Nov 11, 2014 13.12 13.35 12.94 13.25 105,366 +0.19(+1.45%)
Nov 10, 2014 12.58 13.14 12.50 13.06 186,316 +0.60(+4.82%)
Nov 07, 2014 12.16 12.48 12.03 12.46 71,900 +0.34(+2.81%)
Nov 06, 2014 12.19 12.33 11.86 12.12 106,135 -0.06(-0.49%)
Nov 05, 2014 11.36 12.26 11.26 12.18 388,534 +0.99(+8.85%)
Nov 04, 2014 11.13 11.67 11.11 11.19 566,278 +0.09(+0.81%)
Nov 03, 2014 10.95 11.46 10.95 11.10 593,165 +0.36(+3.35%)
Oct 31, 2014 10.80 10.97 10.54 10.74 573,375 +0.08(+0.75%)
Oct 30, 2014 10.77 10.91 10.57 10.66 512,536 -0.13(-1.20%)
Oct 29, 2014 10.73 11.15 10.68 10.79 374,743 +0.35(+3.35%)
Oct 28, 2014 10.10 10.59 10.05 10.44 106,838 +0.34(+3.37%)
Oct 27, 2014 10.07 10.16 9.870 10.10 23,227 -0.06(-0.59%)
Oct 24, 2014 10.46 10.52 10.15 10.16 18,611 -0.27(-2.59%)
Oct 23, 2014 10.18 10.62 9.950 10.43 34,035 +0.33(+3.27%)
Oct 22, 2014 10.10 36,695 -0.19(-1.85%)
Oct 21, 2014 10.15 10.31 9.930 10.29 13,478 +0.18(+1.78%)
Oct 20, 2014 10.03 10.11 9.420 10.11 49,414 +0.04(+0.40%)
Oct 17, 2014 10.60 10.85 10.01 10.07 28,747 -0.36(-3.45%)
Oct 16, 2014 9.930 10.57 9.630 10.43 76,263 +0.36(+3.57%)
Oct 15, 2014 9.720 10.15 9.520 10.07 83,093 +0.17(+1.72%)
Oct 14, 2014 9.880 10.23 9.800 9.900 77,199 +0.15(+1.54%)
Oct 13, 2014 9.580 9.820 9.370 9.750 91,798 +0.22(+2.31%)
Oct 10, 2014 9.710 9.880 9.370 9.530 140,448 -0.30(-3.05%)
Oct 09, 2014 10.22 10.22 9.700 9.830 94,898 -0.35(-3.44%)
Oct 08, 2014 9.940 10.21 9.790 10.18 66,951 +0.22(+2.21%)
Oct 07, 2014 9.800 10.04 9.680 9.960 121,636 +0.09(+0.91%)
Oct 06, 2014 9.800 9.920 9.380 9.870 105,579 +0.07(+0.71%)
Oct 03, 2014 10.01 10.10 9.720 9.800 27,321 -0.10(-1.01%)
Oct 02, 2014 10.32 10.32 9.670 9.900 51,945 -0.10(-1.00%)
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