CARDERO RES Historical Stock Price

Below is the stock price history for Cardero Res CDY. Data is recorded each day for the historical open, high, low, close and volume. The Cardero Res stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cardero Res Historical Stock Price

DateOpenHighLowCloseVolume
2013-11-21 0.1302 0.1302 0.1264 0.13 4,150
2013-11-20 0.131 0.131 0.13 0.13 2,000
2013-11-12 0.1463 0.1463 0.14 0.1458 17,490
2013-11-08 0.1462 0.1464 0.145 0.1464 8,518
2013-11-07 0.16 0.165 0.1553 0.1553 24,400
2013-11-06 0.1387 0.1551 0.1376 0.1551 175,210
2013-11-05 0.1313 0.139 0.1298 0.139 69,212
2013-11-04 0.124 0.124 0.124 0.124 19,900
2013-10-29 0.1277 0.1277 0.122 0.122 25,350
2013-10-28 0.1325 0.1325 0.1255 0.1255 3,200
2013-10-25 0.134 0.134 0.1325 0.1325 16,330
2013-10-24 0.13 0.13 0.13 0.13 2,100
2013-10-23 0.13 0.1332 0.1195 0.1332 16,700
2013-10-22 0.1347 0.1347 0.131 0.131 124
2013-10-21 0.129 0.129 0.129 0.129 1,050
2013-10-18 0.126 0.126 0.1254 0.1254 200
2013-10-17 0.12 0.1285 0.12 0.1285 159,187
2013-10-15 0.125 0.125 0.1112 0.115 25,792
2013-10-14 0.13 0.13 0.13 0.13 11,300
2013-10-11 0.1198 0.12 0.1198 0.12 30,200
2013-10-10 0.1215 0.1262 0.1105 0.1128 46,078
2013-10-09 0.1224 0.1224 0.1224 0.1224 16,132
2013-10-08 0.12 0.12 0.1129 0.1129 20,200
2013-10-07 0.136 0.136 0.136 0.136 14,000
2013-10-04 0.14 0.14 0.13 0.13 1,942
2013-10-03 0.1411 0.145 0.1411 0.144 1,000
2013-10-02 0.1375 0.1407 0.1375 0.1407 2,100
2013-09-30 0.16 0.173 0.1599 0.16 21,923
2013-09-27 0.1729 0.1729 0.16 0.16 6,105
2013-09-26 0.155 0.17 0.155 0.17 50,774

» More Cardero Res Stock Price History

To see other companies like Cardero Res (CDY), view our stock market today for news, and other data.