CEPHEID $38.17

down -0.09


23/5/2013 12:23 PM  |  NASDAQ : CPHD  |  Industries : Manufacturing / Navigational, Measuring, Electromedical, and Control Instruments Manufacturing
Type:

CPHD historical data

Date Open High Low Close Volume
5/22/2013 38.80 39.49 38.04 38.26 3307
5/21/2013 38.62 39.15 38.41 38.81 2869
5/20/2013 38.12 38.99 38.12 38.55 2430
5/17/2013 38.63 38.80 38.09 38.27 3800
5/16/2013 38.83 39.10 37.93 38.52 3495
5/15/2013 39.20 39.31 38.34 38.84 4061
5/14/2013 39.35 39.71 38.94 39.26 3253
5/13/2013 40.00 40.17 39.21 39.25 4511
5/10/2013 39.77 40.31 39.60 39.96 4734
5/9/2013 39.62 40.00 39.60 39.80 3585
5/8/2013 38.40 39.49 38.02 39.49 5759
5/7/2013 38.60 38.60 37.85 38.42 1609
5/6/2013 38.18 38.74 37.95 38.47 2083
5/3/2013 38.06 38.88 37.73 38.15 3012
5/2/2013 37.10 37.76 37.00 37.54 1922
5/1/2013 38.10 38.30 36.98 37.01 7112
4/30/2013 38.51 38.80 37.83 38.13 5721
4/29/2013 38.57 39.12 38.57 38.66 3113
4/26/2013 38.42 38.74 38.11 38.34 3673
4/25/2013 38.23 38.79 38.00 38.42 6184
4/24/2013 38.16 38.25 37.79 37.95 6357
4/23/2013 37.88 38.39 37.78 38.31 5521
4/22/2013 38.09 38.29 37.13 37.69 7429
4/19/2013 37.50 38.87 36.46 38.06 11265
4/18/2013 37.00 37.23 35.56 36.11 8535
4/17/2013 37.16 37.65 36.37 37.18 4902
4/16/2013 37.16 37.24 36.49 37.20 4995
4/15/2013 37.60 37.60 36.70 36.78 4800
4/12/2013 37.52 38.29 37.52 37.82 2494
4/11/2013 37.85 38.34 37.51 37.81 2568
4/10/2013 37.86 38.10 36.71 37.79 3126
4/9/2013 36.95 37.07 36.38 36.71 1810
4/8/2013 36.78 36.95 36.08 36.80 1886
4/5/2013 36.52 36.90 36.44 36.77 1760
4/4/2013 36.75 37.11 36.32 37.11 2637
4/3/2013 37.76 37.87 36.53 36.61 2773
4/2/2013 37.87 38.50 37.57 37.71 2165
4/1/2013 38.40 38.53 37.53 37.59 3255
3/28/2013 38.67 38.96 38.35 38.37 2998
3/27/2013 38.61 38.65 38.07 38.54 4030
3/26/2013 38.31 39.52 38.02 38.72 3858
3/25/2013 38.14 38.70 37.45 38.21 3595
3/22/2013 37.75 38.28 37.62 38.05 2281
3/21/2013 37.93 38.28 37.30 37.62 2213
3/20/2013 38.39 38.46 37.62 38.14 2727
3/19/2013 38.56 38.77 38.03 38.27 2675
3/18/2013 38.56 39.05 38.34 38.56 3161
3/15/2013 39.22 39.22 38.84 39.13 7219
3/14/2013 39.10 39.20 38.67 39.16 4174
3/13/2013 38.85 39.43 38.39 39.10 7164
3/12/2013 38.15 38.86 38.00 38.85 5146
3/11/2013 37.55 38.19 37.48 38.18 4635
3/8/2013 37.36 37.63 36.60 37.56 4362
3/7/2013 36.93 37.26 36.71 36.97 2746
3/6/2013 36.66 37.21 36.63 36.94 1607
3/5/2013 36.52 36.81 36.15 36.52 3772
3/4/2013 36.90 36.90 35.91 36.30 3833
3/1/2013 36.05 37.05 35.82 36.99 4299
2/28/2013 36.03 36.57 35.90 36.43 3701
2/27/2013 35.88 36.39 35.64 36.22 2388
2/26/2013 36.24 36.41 35.68 36.03 2729
2/25/2013 36.34 36.93 36.11 36.14 5494
2/22/2013 36.10 36.50 35.90 36.20 5094
2/21/2013 35.53 36.12 35.36 35.95 8012
2/20/2013 35.37 35.87 35.10 35.58 4909
2/19/2013 35.16 35.62 35.05 35.40 2937
2/15/2013 35.55 35.55 35.11 35.18 5565
2/14/2013 35.49 35.59 34.99 35.20 4264
2/13/2013 35.95 36.11 35.28 35.68 3730
2/12/2013 36.11 36.17 35.74 35.84 4698
2/11/2013 36.18 36.45 35.31 36.00 3536
2/8/2013 36.08 36.34 35.87 36.11 6378
2/7/2013 36.21 36.23 35.30 36.02 3752
2/6/2013 36.25 36.41 36.10 36.27 3273
2/5/2013 36.32 36.48 36.17 36.33 3655
2/4/2013 36.43 36.75 35.86 36.31 4928
2/1/2013 36.48 37.00 36.44 36.77 6674
1/31/2013 35.78 36.42 35.70 36.22 5451
1/30/2013 36.13 36.49 35.76 35.95 5097
1/29/2013 36.91 37.02 35.86 36.09 8057
1/28/2013 37.83 37.91 36.87 36.98 7103
1/25/2013 34.05 38.13 34.00 37.83 25652
1/24/2013 35.30 35.64 34.84 35.48 8314
1/23/2013 35.90 36.30 35.26 35.40 7545
1/22/2013 36.01 36.17 35.41 35.84 4486
1/18/2013 35.54 35.87 35.31 35.83 3595
1/17/2013 36.15 36.21 35.50 35.61 3428
1/16/2013 35.81 36.13 35.67 35.98 4389
1/15/2013 35.58 36.06 35.47 35.82 3235
1/14/2013 35.15 35.97 35.00 35.92 4483
1/11/2013 35.24 35.30 34.86 35.20 4163
1/10/2013 35.29 35.60 35.00 35.19 3277
1/9/2013 34.16 35.25 33.86 35.16 6012
1/8/2013 33.00 36.07 33.00 33.97 11570
1/7/2013 32.37 33.76 32.36 32.78 5725
1/4/2013 33.50 33.99 32.65 32.75 17506
1/3/2013 35.00 35.22 32.25 34.09 23761
1/2/2013 34.65 35.74 34.26 35.48 9023
12/31/2012 33.04 34.03 32.91 33.86 5986
12/28/2012 33.02 34.65 32.86 33.04 8873
Marketplace
Trading Center