$51.90 0.00 (%) Cepheid Inc - NASDAQ

Oct. 29, 2014 | 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
10/29/201450.7251.9850.6251.90414,121
10/28/201451.9052.5550.5551.161,522,888
10/27/201449.9851.8449.8651.78824,166
10/24/201449.4450.2349.0850.08510,162
10/23/201448.2449.4847.8449.18752,947
10/22/201448.1448.6247.4447.66443,992
10/21/201446.8648.3346.3748.14562,434
10/20/201446.0746.8845.2846.56811,201
10/17/201447.9749.8846.0846.452,337,858
10/16/201443.4545.0142.6144.671,102,202
10/15/201443.7144.7543.1943.81975,612
10/14/201443.9245.2543.3044.25880,887
10/13/201443.0844.0342.2642.96424,864
10/10/201442.8343.9942.7342.92514,297
10/9/201444.1244.2642.9642.99498,408
10/8/201443.0643.8942.3743.76683,502
10/7/201443.9844.2143.1343.16612,054
10/6/201444.7745.2144.0944.33670,519
10/3/201444.2444.9443.5644.45356,530
10/2/201443.5944.5643.4243.71809,038
10/1/201444.1244.1742.9743.52915,545
9/30/201444.9444.9944.0144.03542,852
9/29/201443.7245.2643.4044.94571,878
9/26/201444.2044.5643.8744.28343,484
9/25/201444.5844.7643.7844.11728,443
9/24/201444.0344.9043.5344.79329,091
9/23/201443.7544.3043.2843.85892,646
9/22/201443.6944.0043.0143.98593,466
9/19/201444.6244.8243.4743.891,010,963
9/18/201444.7344.8744.1344.49400,960
9/17/201443.9144.5443.4844.39448,476
9/16/201443.0343.5742.5143.44473,890
9/15/201443.4443.4442.3743.14823,068
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center