$32.84 -0.06 (%) Cepheid Inc - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPHD historical data

Date Open High Low Close Volume
7/22/201632.9033.1532.6932.84391,805
7/21/201633.1933.4532.6932.90503,544
7/20/201632.6833.2332.4133.09558,631
7/19/201632.5432.9632.4132.44561,247
7/18/201632.8633.1432.5432.67378,190
7/15/201633.0533.4832.5932.77936,004
7/14/201633.3133.5832.6832.79504,120
7/13/201634.4034.6932.9633.00541,983
7/12/201633.8934.6733.7334.20902,764
7/11/201633.5634.2633.3233.40759,153
7/8/201631.7033.4631.6933.40726,820
7/7/201631.7732.1231.2731.37768,475
7/6/201631.6531.7031.1131.55994,609
7/5/201632.8833.2531.3931.95743,371
7/1/201630.7533.2230.5633.191,108,210
6/30/201629.7730.8829.6130.75600,113
6/29/201629.2629.6128.7929.55649,152
6/28/201628.8529.3028.4928.84661,635
6/27/201628.7229.0028.0728.61765,912
6/24/201629.4130.0628.7229.071,151,563
6/23/201629.7930.9729.7530.96416,749
6/22/201629.3129.9029.1329.50688,673
6/21/201629.9330.1928.6829.36674,891
6/20/201629.3730.1329.3729.79492,049
6/17/201629.6429.7528.7629.031,006,859
6/16/201628.5129.6428.2629.56699,924
6/15/201628.2428.9927.9028.66617,387
6/14/201627.9428.2527.4428.08502,016
6/13/201628.1328.7027.7628.01444,613
6/10/201628.4128.8528.0028.27355,858
6/9/201628.7329.1628.6528.87518,240
6/8/201628.7629.0228.3528.96328,397
6/7/201628.6928.9328.4028.63362,710
6/6/201627.9628.9027.5528.86528,541
6/3/201628.6828.7227.6127.89368,024
6/2/201628.3028.8928.3028.89475,510
6/1/201627.8228.5027.6228.38542,396
5/31/201628.3428.4827.8428.01624,737
5/27/201627.5128.2527.4228.25401,080
5/26/201627.8527.9027.3827.48580,741
5/25/201627.9128.3427.5627.86680,429
5/24/201627.2827.8427.2327.77453,346
5/23/201626.7327.2326.5027.11665,248
5/20/201626.7627.0326.6226.83590,544
5/19/201626.6027.1826.1426.64910,965
5/18/201626.2626.9126.2526.75462,019
5/17/201626.1226.6426.0126.36852,839
5/16/201625.9126.3225.7726.17671,301
5/13/201625.7526.2325.3525.73513,835
5/12/201626.9527.1925.5525.80564,076
5/11/201626.6227.5326.6226.821,147,359
5/10/201626.5326.7926.0926.70868,884
5/9/201625.5926.5425.5926.39785,194
5/6/201625.8226.1425.0925.64704,080
5/5/201625.8726.3225.6525.97674,829
5/4/201627.2227.2425.4325.791,368,433
5/3/201628.2828.4327.3127.32924,547
5/2/201628.7629.6028.2328.45932,630
4/29/201631.0033.6728.3228.543,021,152
4/28/201636.3236.8435.2435.40606,664
4/27/201636.3136.8535.4436.57371,978
4/26/201636.0736.9435.9736.59536,938
4/25/201635.1335.9635.0235.94831,707
4/22/201634.9535.3634.5535.34558,381
4/21/201634.9035.1934.5234.98494,907
4/20/201635.0435.3834.4334.72498,841
4/19/201635.8635.8634.9935.02530,539
4/18/201635.1335.9534.8735.89494,568
4/15/201634.6535.4934.0835.24735,254
4/14/201635.1435.5634.6134.77470,667
4/13/201634.6535.1434.0435.131,487,345
4/12/201633.8234.3933.6634.17752,797
4/11/201635.0135.1933.6233.76783,573
4/8/201635.7935.7934.5034.82477,546
4/7/201635.4336.0834.5535.38537,126
4/6/201634.9335.6834.4135.63750,075
4/5/201634.6035.8734.5934.93774,605
4/4/201634.7935.7634.3434.90624,962
4/1/201633.6435.4833.2934.781,081,586
3/31/201632.5133.7932.5133.36849,332
3/30/201632.4133.2132.3132.551,049,915
3/29/201630.8232.5730.2932.28793,786
3/28/201631.0331.5330.4230.94394,285
3/24/201630.2931.2129.6230.91425,841
3/23/201632.1132.2130.5030.54536,835
3/22/201632.0832.9731.9732.09593,539
3/21/201631.5932.3831.3132.16592,271
3/18/201631.1931.8330.5331.601,442,286
3/17/201630.9931.7230.5731.00833,497
3/16/201631.4232.0430.3830.99782,640
3/15/201632.9632.9631.5231.57727,591
3/14/201633.9134.6833.1533.21532,586
3/11/201633.2234.1232.9834.09525,844
3/10/201633.3833.4632.0632.82726,294
3/9/201633.4534.0432.8733.32709,752
3/8/201634.6934.7433.0133.19665,846
3/7/201633.3635.4832.9534.75741,434
3/4/201632.7533.7932.1833.431,050,674
3/3/201632.0332.7630.2432.65768,721
3/2/201631.4332.1330.8532.101,008,322
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center