$43.44 +0.30 (%) Cepheid Inc - NASDAQ

Sep. 16, 2014 | 05:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPHD historical data

Date Open High Low Close Volume
9/16/201443.0343.5742.5143.44473,890
9/12/201443.7343.9343.2043.40772,217
9/11/201443.8043.9943.1143.67607,887
9/10/201442.7144.2142.5444.05637,250
9/9/201442.7543.1242.0042.77974,310
9/8/201442.2642.9541.8842.80865,618
9/5/201441.1742.3840.6342.28845,857
9/4/201439.7441.5439.7441.39779,854
9/3/201440.2640.5639.5739.60460,070
9/2/201440.3840.6640.0040.14558,125
8/29/201439.8340.7039.4440.03649,223
8/28/201439.5039.7939.2839.78538,278
8/27/201439.0539.6438.9739.61375,306
8/26/201438.6639.1438.3639.13428,390
8/25/201438.4138.9538.2338.49339,982
8/22/201438.0638.5237.6138.19556,098
8/21/201438.7538.8737.9038.06608,101
8/20/201437.8938.8237.6538.70674,342
8/19/201437.9538.2437.5737.87516,142
8/18/201438.0538.3637.4637.89641,473
8/15/201438.2238.2937.1237.65556,840
8/14/201438.2838.5537.7137.87398,715
8/13/201438.1238.2837.8138.23455,670
8/12/201438.9839.0437.8938.01414,797
8/11/201439.4539.6339.0039.13595,060
8/8/201438.6139.3638.5438.70364,509
8/7/201438.9239.6938.3238.64372,195
8/6/201438.7639.1938.6638.81501,819
8/5/201439.0539.3938.7139.23624,753
8/4/201439.0139.4538.7639.34720,979
8/1/201437.6738.9137.6738.77798,470
7/31/201438.3138.3136.9437.641,453,719
7/30/201439.9740.0038.6538.69645,868
7/29/201439.4240.3139.2539.50778,095
7/28/201439.6939.8238.6739.19767,940
7/25/201440.1840.4839.2639.47856,617
7/24/201441.7041.8440.4940.551,031,111
7/23/201441.7142.1841.2041.55806,018
7/22/201441.5242.2241.2041.61719,168
7/21/201441.5042.1840.8541.13936,080
7/18/201443.8844.9741.0041.903,717,617
7/17/201446.6447.4946.1046.19703,963
7/16/201448.1648.3047.1747.20399,597
7/15/201449.8449.8447.9347.95525,506
7/14/201449.0050.4648.8849.95606,613
7/11/201447.6048.8147.2148.40342,951
7/10/201446.7648.3746.0747.80297,519
7/9/201447.5048.1346.7647.75350,776
7/8/201447.6547.6546.3547.24406,647
7/7/201449.0049.4247.7547.89337,460
7/3/201448.9149.4248.4549.27149,483
7/2/201449.1349.3748.4948.62333,751
7/1/201448.0249.4048.0249.36386,660
6/30/201447.1848.1147.1447.94427,166
6/27/201446.9747.2446.6447.15440,066
6/26/201447.8148.0347.0447.39281,819
6/25/201447.1948.0747.0547.88256,105
6/24/201447.3748.0946.8047.53362,656
6/23/201447.7547.8847.0147.36269,774
6/20/201447.7947.7947.1047.78623,214
6/19/201447.5247.6246.5947.55276,735
6/18/201446.4447.2146.0647.11322,731
6/17/201446.1347.1745.8846.54496,309
6/16/201445.3946.1745.1446.13352,995
6/13/201445.6045.6744.7945.57265,159
6/12/201445.4245.7645.0345.36301,056
6/11/201445.9946.4945.4945.65219,924
6/10/201446.1646.4445.3346.22348,533
6/9/201447.0947.4246.0346.43453,134
6/6/201445.7246.1845.0045.71360,468
6/5/201444.2845.4644.0845.37539,935
6/4/201444.0044.2943.2043.89549,106
6/3/201444.1444.5243.6844.26666,817
6/2/201445.2045.2144.1044.64548,604
5/30/201445.6245.6244.7145.05614,911
5/29/201444.8245.5744.7945.47422,746
5/28/201445.0645.0744.4144.80530,825
5/27/201444.7545.4944.0745.19690,395
5/23/201442.7543.5042.3443.43466,036
5/22/201441.6842.7741.4542.58377,849
5/21/201441.8342.4441.4341.56483,162
5/20/201442.1742.6441.0941.56579,464
5/19/201442.1843.0742.0342.39447,919
5/16/201441.9742.5441.8342.49430,951
5/15/201441.6842.2440.9242.02450,058
5/14/201442.5843.0541.8442.01549,452
5/13/201443.4544.0042.5742.67625,790
5/12/201442.9443.7942.4043.47433,465
5/9/201440.7842.7740.1542.56629,914
5/8/201441.4742.8840.9440.98492,611
5/7/201442.2942.2940.4741.60670,764
5/6/201443.6043.6742.0642.10543,583
5/5/201442.5843.8742.5843.86945,636
5/2/201443.6843.8242.8843.03576,301
5/1/201443.5844.4642.5543.40781,670
4/30/201442.0143.5041.7243.48847,381
4/29/201442.3942.8241.9242.14636,656
4/28/201442.0442.7841.2342.35803,236
4/25/201443.2043.6041.7642.02956,911
4/24/201444.6244.9642.6043.55960,590
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center