CEPHEID$38.09


24/5/2012 04:24 PM |  NASDAQ: CPHD |  Industries : Manufacturing / Navigational, Measuring, Electromedical, and Control Instruments Manufacturing
Type:

CPHD historical data

Date Open High Low Close Volume
5/25/2007 11.30 11.79 11.20 11.56 5919
5/29/2007 11.57 11.86 11.49 11.67 7068
5/30/2007 11.53 11.80 11.40 11.71 5800
5/31/2007 11.70 11.87 11.56 11.70 17064
6/1/2007 11.70 12.00 11.70 11.92 9877
6/4/2007 11.83 12.14 11.80 12.04 11075
6/5/2007 12.01 12.08 11.62 11.87 8971
6/6/2007 11.78 11.80 11.47 11.54 5115
6/7/2007 11.50 11.65 11.20 11.21 7202
6/8/2007 11.16 11.36 11.01 11.24 6605
6/11/2007 11.23 11.46 11.07 11.33 2381
6/12/2007 11.31 11.58 11.16 11.36 5839
6/13/2007 11.46 12.42 11.46 12.28 14982
6/14/2007 12.24 12.57 12.05 12.34 7264
6/15/2007 12.52 12.70 12.36 12.60 9374
6/18/2007 12.60 12.85 12.59 12.82 3492
6/19/2007 12.80 13.10 12.70 13.06 5828
6/20/2007 13.07 13.40 13.07 13.24 8748
6/21/2007 13.20 13.25 12.88 13.21 4672
6/22/2007 13.21 13.27 12.73 13.02 6753
6/25/2007 12.95 13.04 12.45 12.47 4471
6/26/2007 12.64 13.78 12.64 13.72 18984
6/27/2007 13.59 14.92 12.83 14.48 24635
6/28/2007 14.45 14.75 14.33 14.53 6281
6/29/2007 14.55 14.82 14.51 14.60 7711
7/2/2007 14.70 14.74 14.17 14.60 4209
7/3/2007 14.72 14.83 14.51 14.75 2821
7/5/2007 15.11 15.34 14.72 14.98 6259
7/6/2007 14.95 15.00 14.79 15.00 4775
7/9/2007 14.98 15.15 14.78 14.90 3548
7/10/2007 14.83 14.97 14.45 14.57 4061
7/11/2007 14.54 14.65 14.05 14.27 5517
7/12/2007 14.42 14.62 14.30 14.58 4433
7/13/2007 14.52 15.26 14.27 15.26 8355
7/16/2007 15.26 16.33 15.26 16.09 14278
7/17/2007 16.10 16.39 15.88 16.01 9431
7/18/2007 16.00 16.29 15.97 16.10 9483
7/19/2007 16.30 16.34 15.78 15.80 5991
7/20/2007 15.75 15.75 14.91 15.23 9971
7/23/2007 15.26 15.62 15.14 15.19 3521
7/24/2007 15.54 15.54 14.61 14.85 6522
7/25/2007 14.98 15.19 14.65 14.98 7072
7/26/2007 14.77 15.23 14.27 14.80 6152
7/27/2007 14.68 15.08 14.58 14.97 5761
7/30/2007 15.00 15.16 14.59 14.60 5602
7/31/2007 14.64 14.97 14.46 14.75 6425
8/1/2007 14.65 14.92 14.45 14.81 4304
8/2/2007 14.91 15.39 14.78 15.20 8188
8/3/2007 15.20 15.65 14.94 15.06 10381
8/6/2007 15.10 15.68 14.65 14.98 7688
8/7/2007 14.95 15.61 14.86 15.56 11120
8/8/2007 15.80 18.72 15.65 17.82 40826
8/9/2007 17.42 18.60 17.23 18.10 29590
8/10/2007 17.99 18.50 15.65 17.22 23307
8/13/2007 17.55 17.55 16.46 16.65 8745
8/14/2007 16.83 17.30 16.68 16.89 9308
8/15/2007 16.77 17.43 16.58 16.86 9068
8/16/2007 16.85 17.97 16.82 17.81 11613
8/17/2007 18.42 18.47 17.77 17.89 12093
8/20/2007 18.01 18.94 17.92 18.87 10142
8/21/2007 18.77 19.48 18.75 18.86 9384
8/22/2007 18.94 19.20 18.50 18.68 4318
8/28/2007 18.12 18.25 17.76 17.88 3719
8/29/2007 17.99 18.52 17.77 18.43 7065
8/30/2007 18.21 18.94 18.12 18.68 5387
8/31/2007 18.99 18.99 18.55 18.68 2866
9/4/2007 19.00 20.29 18.57 20.17 9708
9/5/2007 19.31 19.98 19.06 19.33 7877
9/6/2007 19.47 20.20 19.33 20.15 5943
9/7/2007 19.79 20.00 19.15 19.26 8270
9/10/2007 19.34 19.75 19.00 19.33 5190
9/11/2007 19.46 20.01 19.37 20.01 4080
9/12/2007 19.98 20.49 19.78 20.04 8536
9/13/2007 20.17 20.59 20.00 20.32 6984
9/14/2007 20.06 20.32 20.00 20.21 5351
9/17/2007 20.12 20.25 19.92 19.99 7570
9/18/2007 20.02 20.94 19.71 20.83 10084
9/19/2007 20.96 21.75 20.87 21.65 12602
9/20/2007 21.62 21.62 20.45 20.60 8189
9/21/2007 20.55 21.08 20.09 21.08 15514
9/24/2007 21.25 21.53 20.78 21.40 10072
9/25/2007 21.25 21.46 21.00 21.24 6717
9/26/2007 21.41 22.14 21.39 21.96 10716
9/27/2007 22.11 23.07 22.11 22.82 8589
9/28/2007 22.89 23.41 22.65 22.80 5955
10/1/2007 22.99 23.93 22.94 23.89 8559
10/2/2007 24.19 24.64 24.04 24.10 8567
10/3/2007 24.12 24.42 23.63 23.97 7919
10/4/2007 24.11 24.28 23.65 24.28 5656
10/5/2007 24.75 25.17 24.35 25.06 10053
10/8/2007 25.06 25.16 24.93 25.07 5508
10/9/2007 25.11 25.12 24.35 24.59 5484
10/10/2007 24.70 24.87 24.30 24.58 6687
10/11/2007 24.60 24.80 21.88 23.24 13270
10/12/2007 23.22 23.86 23.03 23.27 5870
10/15/2007 23.00 23.00 20.50 21.21 28322
10/16/2007 21.18 23.03 21.18 22.10 17843
10/17/2007 22.79 23.18 22.58 23.00 11564
10/18/2007 23.29 23.29 22.75 22.94 5972
10/19/2007 22.94 23.00 22.30 22.49 7708
Sponsored links
Recent Analysis
Trading Center
Partner Links