$27.34 -1.74 (%) Cepheid Inc - NASDAQ

Feb. 11, 2016 | 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
2/10/201629.6630.5229.0029.08785,547
2/9/201628.7330.7328.6629.50916,215
2/8/201627.3029.4427.3029.152,175,684
2/5/201628.4828.7526.4327.802,756,328
2/4/201628.8829.4128.1228.762,290,561
2/3/201627.6530.9427.0229.143,920,484
2/2/201627.4828.2026.2227.122,877,603
2/1/201629.2529.2527.7428.001,842,253
1/29/201628.7529.8828.6429.451,112,102
1/28/201629.9329.9328.2728.791,685,201
1/27/201631.4231.7629.3229.501,486,355
1/26/201632.0032.5030.7831.61903,679
1/25/201632.5733.2431.7531.86771,629
1/22/201633.3733.8232.0832.93769,430
1/21/201634.1434.9732.6632.681,081,447
1/20/201632.2234.1931.6233.64986,106
1/19/201633.1933.3832.1032.721,005,428
1/15/201632.0532.6231.3132.591,826,481
1/14/201632.7333.8831.6333.13717,843
1/13/201634.6935.1832.4432.69752,508
1/12/201633.6435.1533.3834.60963,071
1/11/201633.5134.0032.4433.22971,490
1/8/201635.0736.1432.8833.051,169,139
1/7/201635.2135.8934.6535.20700,300
1/6/201636.4936.6735.3835.59672,605
1/5/201636.5937.3536.3937.11540,822
1/4/201636.0336.8335.3836.39898,330
12/31/201536.3936.9036.2436.53424,498
12/30/201537.4837.9636.4736.63575,285
12/29/201536.9837.8936.5937.50649,620
12/28/201536.2736.7735.5636.59671,995
12/24/201535.7536.6835.7536.42252,607
12/23/201535.8735.9035.0035.74390,282
12/22/201534.8235.7834.4335.62505,519
12/21/201534.4435.8034.1434.70787,909
12/18/201533.9734.6933.2634.202,559,208
12/17/201534.5034.9534.0434.11902,969
12/16/201532.1733.4631.0533.39872,709
12/15/201531.1432.1230.8931.84868,944
12/14/201530.2931.2230.2530.83539,176
12/11/201531.0631.8530.2430.35762,346
12/10/201531.7132.1831.3031.74631,978
12/9/201533.2433.4731.6931.78688,821
12/8/201532.3533.7932.1433.30422,898
12/7/201533.4433.6332.5132.67565,322
12/4/201532.5233.6532.2633.43710,841
12/3/201532.7733.5332.2132.46605,715
12/2/201533.5534.1231.5232.641,768,407
12/1/201534.5035.3033.4635.211,736,068
11/30/201537.2337.6235.8435.94591,758
11/27/201536.7937.5336.6237.17228,189
11/25/201536.3037.0236.2036.74377,289
11/24/201536.6037.0935.7036.19661,298
11/23/201536.3038.1836.1136.95930,561
11/20/201535.9936.7035.8236.14693,247
11/19/201536.5836.6634.3535.80770,587
11/18/201535.3936.6735.3636.62870,371
11/17/201535.2636.2434.9235.31780,068
11/16/201533.8135.1833.7935.09914,761
11/13/201533.5734.6333.0133.95810,149
11/12/201534.3934.9633.2934.131,083,129
11/11/201535.4335.9533.7733.811,302,410
11/10/201535.6435.9835.2935.60832,285
11/9/201536.0836.1435.3835.77553,749
11/6/201535.7036.1635.2436.08465,464
11/5/201535.6436.0135.1735.85525,339
11/4/201535.4136.3635.3735.88542,766
11/3/201535.4135.9235.0135.33562,483
11/2/201533.6635.8133.5735.601,034,101
10/30/201534.0734.6633.3333.40766,894
10/29/201533.3434.3733.2534.271,353,812
10/28/201533.8134.0932.9633.501,339,412
10/27/201530.7533.8930.7333.821,804,057
10/26/201530.6531.1930.3030.74780,580
10/23/201530.4731.0230.2430.87752,475
10/22/201530.4330.7129.4230.101,895,651
10/21/201530.3331.4929.2130.022,867,453
10/20/201532.4432.6631.1732.251,831,269
10/19/201532.6833.6432.1732.531,965,266
10/16/201533.0633.7732.6433.673,760,793
10/15/201531.0333.7930.4433.133,949,116
10/14/201534.9334.9330.9931.0510,340,395
10/13/201543.0143.3937.7939.613,867,838
10/12/201544.0244.1243.1843.34993,843
10/9/201543.8444.9543.4643.601,084,899
10/8/201544.0544.2542.8643.93661,357
10/7/201543.8744.5942.9144.14713,114
10/6/201545.4645.9841.0043.401,260,429
10/5/201545.7646.2045.0445.75434,644
10/2/201543.7745.4543.2945.43746,468
10/1/201545.0045.3843.2144.20803,257
9/30/201544.4845.2743.5545.201,608,050
9/29/201545.4746.4743.8144.171,232,559
9/28/201547.4448.8644.8245.411,084,388
9/25/201551.0651.1247.1447.44965,825
9/24/201550.6350.7149.2350.47519,033
9/23/201551.1452.1050.2750.93646,191
9/22/201550.4351.2950.1651.16490,226
9/21/201552.7253.1050.7951.25433,951
9/18/201551.7053.1151.7051.98743,386
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center