Cepheid Inc $37.64

down -1.05


31/7/2014 04:00 PM  |  NASDAQ : CPHD  
Industries : Electronics / Scientific & Technical Instruments
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPHD historical data

Date Open High Low Close Volume
7/31/201438.3138.3136.9437.641,438,155
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
4/23/201445.5545.8444.1244.181,162,491
4/22/201446.0946.3545.2945.59749,270
4/21/201448.1149.8944.3045.841,578,623
4/17/201447.5448.6146.9247.93865,746
4/16/201446.7148.4545.8747.59774,942
4/15/201446.1747.0044.7846.14672,420
4/14/201446.9647.1745.2846.13660,059
4/11/201446.1448.1246.0446.32644,077
4/10/201450.1150.3147.0047.30610,640
4/9/201448.8550.4048.4850.291,478,399
4/8/201447.8448.6046.8547.74703,388
4/7/201448.3849.6547.3347.86980,322
4/4/201450.9151.7448.0048.43933,986
4/3/201452.6652.7050.7150.75588,009
4/2/201454.3454.5152.4052.79656,529
4/1/201451.7753.4251.5953.32572,375
3/31/201451.1052.3850.9251.58604,539
3/28/201451.7752.5750.5650.75446,398
3/27/201451.1952.6550.8251.77689,959
3/26/201451.5651.8750.8451.21677,448
3/25/201451.5451.9450.2651.09758,154
3/24/201452.1252.5950.4451.11666,448
3/21/201455.0855.3351.7951.851,056,451
3/20/201454.5855.2754.0854.92499,726
3/19/201455.2455.7154.1454.56479,640
3/18/201454.2055.6153.8155.38453,393
3/17/201454.3355.2753.8254.02730,584
3/14/201453.6854.8653.0253.88598,131
3/13/201455.5555.8953.6053.72672,181
3/12/201454.2755.4452.9955.41729,027
3/11/201454.0855.3653.6254.70889,467
Trading Center