CHEMBIO DIAGNOSTICS $4.50


23/5/2013 04:23 PM  |  NASDAQ : CEMI  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

CEMI historical data

Date Open High Low Close Volume
5/22/2013 4.56 4.61 4.49 4.50 342
5/21/2013 4.50 4.61 4.50 4.58 289
5/20/2013 4.49 4.49 4.38 4.43 162
5/17/2013 4.51 4.52 4.45 4.52 92
5/16/2013 4.48 4.54 4.44 4.51 112
5/15/2013 4.50 4.55 4.50 4.53 64
5/14/2013 4.46 4.54 4.41 4.50 207
5/13/2013 4.40 4.44 4.28 4.39 107
5/10/2013 4.49 4.49 4.25 4.39 51
5/9/2013 4.56 4.56 4.31 4.35 661
5/8/2013 4.62 4.62 4.50 4.59 574
5/7/2013 4.55 4.62 4.55 4.62 84
5/6/2013 4.57 4.65 4.52 4.55 137
5/3/2013 4.59 4.66 4.52 4.57 382
5/2/2013 4.54 4.57 4.50 4.55 214
5/1/2013 4.55 4.55 4.43 4.43 87
4/30/2013 4.64 4.65 4.45 4.53 185
4/29/2013 4.56 4.76 4.56 4.63 110
4/26/2013 4.48 4.60 4.48 4.57 138
4/25/2013 4.52 4.65 4.43 4.50 429
4/24/2013 4.71 4.71 4.50 4.56 183
4/23/2013 4.54 4.75 4.51 4.64 352
4/22/2013 4.67 4.67 4.42 4.49 175
4/19/2013 4.51 4.65 4.48 4.60 273
4/18/2013 4.47 4.71 4.28 4.45 461
4/17/2013 4.31 4.37 4.20 4.27 235
4/16/2013 4.20 4.32 4.10 4.32 725
4/15/2013 4.40 4.51 4.17 4.20 376
4/12/2013 4.42 4.45 4.41 4.43 234
4/11/2013 4.54 4.54 4.38 4.45 778
4/10/2013 4.45 4.70 4.45 4.49 160
4/9/2013 4.57 4.57 4.41 4.50 1174
4/8/2013 4.68 4.68 4.45 4.47 297
4/5/2013 4.51 4.75 4.50 4.63 625
4/4/2013 4.78 4.90 4.61 4.65 304
4/3/2013 4.85 4.95 4.85 4.86 220
4/2/2013 5.00 5.05 4.77 4.90 451
4/1/2013 5.00 5.04 4.93 4.99 519
3/28/2013 5.00 5.05 4.85 5.05 3971
3/27/2013 5.24 5.31 4.95 5.15 353
3/26/2013 5.41 5.41 5.25 5.27 354
3/25/2013 5.50 5.50 5.43 5.48 42
3/22/2013 5.40 5.50 5.40 5.50 33
3/21/2013 5.50 5.60 5.40 5.50 78
3/20/2013 5.60 5.60 5.54 5.54 21
3/19/2013 5.65 5.66 5.50 5.54 44
3/18/2013 5.66 5.66 5.43 5.51 40
3/15/2013 5.66 5.66 5.60 5.65 98
3/14/2013 5.50 5.60 5.24 5.60 203
3/13/2013 5.51 5.54 5.46 5.52 120
3/12/2013 5.50 5.66 5.50 5.61 51
3/11/2013 5.68 5.68 5.45 5.52 134
3/8/2013 5.45 5.70 5.25 5.65 626
3/7/2013 5.25 5.45 5.23 5.45 324
3/6/2013 5.42 5.48 5.31 5.31 372
3/5/2013 5.63 5.63 5.42 5.44 146
3/4/2013 5.54 5.54 5.42 5.48 200
3/1/2013 5.42 5.50 5.42 5.48 168
2/28/2013 5.63 5.63 5.40 5.48 150
2/27/2013 5.50 5.61 5.50 5.61 61
2/26/2013 5.55 5.56 5.50 5.56 109
2/25/2013 5.58 5.59 5.55 5.58 71
2/22/2013 5.58 5.60 5.57 5.58 35
2/21/2013 5.58 5.72 5.55 5.56 95
2/20/2013 5.65 5.72 5.62 5.62 111
2/19/2013 5.50 5.71 5.50 5.66 103
2/15/2013 5.59 5.71 5.58 5.71 156
2/14/2013 5.74 5.74 5.51 5.51 184
2/13/2013 5.63 5.69 5.59 5.65 69
2/12/2013 5.75 5.75 5.65 5.69 965
2/11/2013 5.57 5.71 5.56 5.61 59
2/8/2013 5.55 5.65 5.55 5.63 100
2/7/2013 5.51 5.63 5.51 5.55 92
2/6/2013 5.52 5.60 5.50 5.55 80
2/5/2013 5.55 5.64 5.50 5.60 312
2/4/2013 5.36 5.69 5.29 5.60 1159
2/1/2013 5.20 5.40 5.20 5.32 232
1/31/2013 5.29 5.30 5.21 5.28 104
1/30/2013 5.30 5.30 5.21 5.25 78
1/29/2013 5.17 5.34 5.14 5.30 95
1/28/2013 5.22 5.22 5.10 5.12 96
1/25/2013 5.27 5.35 5.21 5.24 159
1/24/2013 5.26 5.37 5.21 5.32 897
1/23/2013 4.79 5.20 4.79 5.19 1271
1/22/2013 4.84 4.84 4.80 4.82 146
1/18/2013 4.72 4.84 4.71 4.84 34
1/17/2013 4.72 4.81 4.65 4.76 100
1/16/2013 4.68 4.89 4.68 4.71 79
1/15/2013 4.72 4.85 4.72 4.85 67
1/14/2013 4.80 4.84 4.63 4.76 200
1/11/2013 4.83 4.85 4.78 4.82 78
1/10/2013 4.85 4.85 4.75 4.84 177
1/9/2013 4.80 4.89 4.77 4.81 247
1/8/2013 4.82 4.89 4.78 4.85 169
1/7/2013 4.75 4.90 4.75 4.85 222
1/4/2013 4.88 4.90 4.75 4.81 149
1/3/2013 4.75 4.88 4.75 4.80 103
1/2/2013 4.73 4.76 4.61 4.75 211
12/31/2012 4.66 4.89 4.66 4.73 194
12/28/2012 4.62 4.78 4.54 4.70 404
Marketplace
Trading Center