$56.76 -0.52 (%) Cepheid Inc - NASDAQ

Mar. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPHD historical data

Date Open High Low Close Volume
3/3/201557.0757.3055.8456.76350,092
3/2/201556.9957.6356.5957.28388,618
2/27/201558.1758.4956.7656.84370,719
2/26/201557.8158.4456.8258.44388,254
2/25/201558.0258.4057.5157.91291,435
2/24/201558.8958.9957.6858.20313,930
2/23/201558.7259.2558.6458.98304,559
2/20/201558.5858.9257.8758.59304,165
2/19/201558.9259.2958.1658.45309,912
2/18/201559.1659.4058.4258.89286,755
2/17/201559.6259.6858.8659.40581,362
2/13/201558.5959.6758.2959.62493,836
2/12/201558.3558.9557.6058.90437,114
2/11/201557.0858.4056.9858.18581,315
2/10/201557.0757.5256.2857.45530,179
2/9/201556.2557.4456.0756.52552,457
2/6/201557.2957.4755.9856.35424,256
2/5/201556.4257.3055.8457.15441,976
2/4/201556.0456.8055.4956.21458,751
2/3/201556.8356.9555.4356.58680,137
2/2/201556.2857.4656.2657.09687,940
1/30/201556.0558.5555.0456.511,647,196
1/29/201552.4254.2551.4254.09781,190
1/28/201554.2554.2851.9452.19557,474
1/27/201553.7154.6253.2753.99479,547
1/26/201554.9555.3154.1254.53686,684
1/23/201555.2755.6554.7955.02375,970
1/22/201555.1955.3852.9355.35440,653
1/21/201556.3356.6554.2554.65386,596
1/20/201555.6756.9954.8556.29550,314
1/16/201553.1955.2553.0355.21552,964
1/15/201555.2855.8453.4453.46296,728
1/14/201554.6155.3954.0155.05313,683
1/13/201556.5057.4754.7555.40307,900
1/12/201556.0057.1955.4656.23517,578
1/9/201554.5855.7954.2955.69468,500
1/8/201554.5855.0553.8354.43475,286
1/7/201552.6554.3652.5653.94388,487
1/6/201554.1954.3052.1152.20690,363
1/5/201553.7855.7053.5553.69704,867
1/2/201554.2254.8953.5954.12469,079
12/31/201454.4555.3754.1254.14339,323
12/30/201453.7554.5053.6554.15242,246
12/29/201453.7254.4853.5553.99244,633
12/26/201453.7554.0253.0353.86244,401
12/24/201452.8254.3252.7453.39253,507
12/23/201454.7954.9952.8352.89431,444
12/22/201454.0854.6653.4654.46286,892
12/19/201453.9454.6953.6154.30752,515
12/18/201452.0555.3652.0153.951,414,400
12/17/201447.5549.8047.2649.79882,802
12/16/201448.5049.2047.0847.55822,916
12/15/201450.1250.8048.5148.63609,678
12/12/201450.2950.9149.5949.73822,868
12/11/201451.5352.6150.9250.97441,977
12/10/201452.8953.2051.2851.30483,747
12/9/201451.9453.1350.8553.08539,677
12/8/201453.2453.7452.3252.33697,662
12/5/201453.4053.8352.9853.25395,832
12/4/201453.9854.0053.2853.37316,089
12/3/201453.3153.9752.4753.50886,041
12/2/201454.4054.5253.4953.61740,941
12/1/201455.1455.4454.0254.11384,144
11/28/201454.7556.4754.7555.08309,928
11/26/201454.1854.8053.6054.69336,080
11/25/201454.5954.7553.5254.27371,112
11/24/201452.9954.2752.9954.25625,889
11/21/201453.0053.3652.4852.79393,937
11/20/201451.9352.7651.5152.06473,925
11/19/201453.2153.2151.8552.25326,629
11/18/201452.6153.9852.2453.15401,934
11/17/201452.4553.5852.1952.42576,905
11/14/201454.0954.2451.9952.31488,787
11/13/201453.4755.0053.4754.01744,506
11/12/201452.3153.1251.9353.11456,004
11/11/201452.8253.2252.2952.50369,693
11/10/201451.8152.8051.2452.80435,374
11/7/201451.0751.7750.7751.69738,483
11/6/201452.6653.3650.9451.401,067,170
11/5/201452.8153.0452.1052.44406,909
11/4/201452.5153.2051.8752.52475,352
11/3/201452.6753.2152.1252.41638,277
10/31/201453.9554.4952.6053.01700,957
10/30/201451.2053.7050.6153.37545,543
10/29/201450.7251.9850.6251.90414,121
10/28/201451.9052.5550.5551.161,522,888
10/27/201449.9851.8449.8651.78824,166
10/24/201449.4450.2349.0850.08510,162
10/23/201448.2449.4847.8449.18752,947
10/22/201448.1448.6247.4447.66443,992
10/21/201446.8648.3346.3748.14562,434
10/20/201446.0746.8845.2846.56811,201
10/17/201447.9749.8846.0846.452,337,858
10/16/201443.4545.0142.6144.671,102,202
10/15/201443.7144.7543.1943.81975,612
10/14/201443.9245.2543.3044.25880,887
10/13/201443.0844.0342.2642.96424,864
10/10/201442.8343.9942.7342.92514,297
10/9/201444.1244.2642.9642.99498,408
10/8/201443.0643.8942.3743.76683,502
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center