CASCADE MICROTECH Historical Stock Price

Below is the stock price history for Cascade Microtech CSCD. Data is recorded each day for the historical open, high, low, close and volume. The Cascade Microtech 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.

Cascade Microtech Historical Stock Price

DateOpenHighLowCloseVolume
2016-06-24 21.49 21.94 21.45 21.88 1,255
2016-06-23 21.81 21.91 21.81 21.91 874
2016-06-22 21.66 21.73 21.65 21.71 191
2016-06-21 21.57 21.69 21.57 21.67 528
2016-06-20 21.43 21.56 21.43 21.52 313
2016-06-17 21.30 21.30 21.13 21.29 1,693
2016-06-16 21.15 21.27 21.10 21.23 1,049
2016-06-15 21.14 21.16 21.10 21.14 592
2016-06-14 21.01 21.12 21.00 21.075 2,418
2016-06-13 21.06 21.11 20.98 21.05 1,642
2016-06-10 21.08 21.12 20.99 21.01 1,347
2016-06-09 21.13 21.13 21.06 21.10 355
2016-06-08 20.94 21.00 20.94 21.00 112
2016-06-07 20.83 20.89 20.83 20.86 1,123
2016-06-06 20.79 20.85 20.75 20.82 1,715
2016-06-03 20.77 20.79 20.74 20.78 632
2016-06-02 20.75 20.78 20.71 20.71 837
2016-06-01 20.72 20.81 20.72 20.81 634
2016-05-31 20.80 20.80 20.65 20.67 1,700
2016-05-27 20.70 20.77 20.68 20.77 550
2016-05-26 20.71 20.74 20.71 20.71 357
2016-05-25 20.69 20.79 20.61 20.65 4,498
2016-05-24 20.67 20.69 20.67 20.69 5,097
2016-05-23 20.59 20.62 20.50 20.57 1,245
2016-05-20 20.29 20.49 20.28 20.46 7,755
2016-05-19 20.18 20.20 20.1201 20.1201 2,828
2016-05-18 20.29 20.40 20.29 20.31 3,506
2016-05-17 20.40 20.40 20.25 20.28 691
2016-05-16 20.58 20.58 20.34 20.34 367
2016-05-13 20.41 20.44 20.37 20.44 853

» More Cascade Microtech Stock Price History

To see other companies like Cascade Microtech (CSCD), view our stock market today for news, and other data.