$58.97 +5.67 (%) Cepheid Inc - NASDAQ

Apr. 24, 2015 | 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
4/24/201558.7562.0057.8858.971,633,567
4/23/201553.1254.0552.8753.30796,405
4/22/201553.9654.4753.1153.14759,540
4/21/201555.1355.4453.7353.92879,888
4/20/201555.9556.2154.7655.01570,586
4/17/201556.7257.1054.8655.65774,936
4/16/201556.5057.2355.9657.11553,502
4/15/201556.5556.9555.7856.79401,002
4/14/201557.1057.5456.0056.49323,628
4/13/201556.7557.6456.7557.24315,435
4/10/201556.3457.6256.0656.88205,171
4/9/201556.5857.1655.1756.01300,922
4/8/201556.1356.9555.6256.41433,217
4/7/201557.1958.1655.7355.87641,098
4/6/201556.4357.9156.3456.94331,238
4/2/201556.7157.6256.2956.81330,487
4/1/201556.6456.9254.6556.81549,913
3/31/201555.5657.1955.5156.90857,379
3/30/201554.4255.4553.8255.32298,534
3/27/201553.2954.4553.1054.14341,711
3/26/201552.7353.9952.1353.21388,435
3/25/201555.7056.0053.1653.31493,798
3/24/201557.5557.5555.3555.53560,566
3/23/201557.9258.1656.5656.71504,228
3/20/201559.4959.5658.1058.39528,576
3/19/201558.9960.0058.5359.52383,753
3/18/201558.6659.6258.0959.26278,327
3/17/201558.0558.8257.6858.69313,856
3/16/201557.0258.3056.8758.29391,658
3/13/201556.4057.0955.6856.51306,967
3/12/201555.6356.3255.3056.30326,360
3/11/201554.7255.8653.8755.27488,197
3/10/201554.8955.8054.3854.82378,500
3/9/201554.5055.4854.1155.32421,377
3/6/201556.3256.4154.0354.27339,723
3/5/201556.6058.0856.4756.89306,472
3/4/201556.7456.7455.2856.35331,693
3/3/201557.0757.3055.8456.76350,092
3/2/201556.9957.6356.5957.28388,618
2/27/201558.1758.4956.7656.84370,719
2/26/201557.8158.4456.8258.44388,254
2/25/201558.0258.4057.5157.91291,435
2/24/201558.8958.9957.6858.20313,930
2/23/201558.7259.2558.6458.98304,559
2/20/201558.5858.9257.8758.59304,165
2/19/201558.9259.2958.1658.45309,912
2/18/201559.1659.4058.4258.89286,755
2/17/201559.6259.6858.8659.40581,362
2/13/201558.5959.6758.2959.62493,836
2/12/201558.3558.9557.6058.90437,114
2/11/201557.0858.4056.9858.18581,315
2/10/201557.0757.5256.2857.45530,179
2/9/201556.2557.4456.0756.52552,457
2/6/201557.2957.4755.9856.35424,256
2/5/201556.4257.3055.8457.15441,976
2/4/201556.0456.8055.4956.21458,751
2/3/201556.8356.9555.4356.58680,137
2/2/201556.2857.4656.2657.09687,940
1/30/201556.0558.5555.0456.511,647,196
1/29/201552.4254.2551.4254.09781,190
1/28/201554.2554.2851.9452.19557,474
1/27/201553.7154.6253.2753.99479,547
1/26/201554.9555.3154.1254.53686,684
1/23/201555.2755.6554.7955.02375,970
1/22/201555.1955.3852.9355.35440,653
1/21/201556.3356.6554.2554.65386,596
1/20/201555.6756.9954.8556.29550,314
1/16/201553.1955.2553.0355.21552,964
1/15/201555.2855.8453.4453.46296,728
1/14/201554.6155.3954.0155.05313,683
1/13/201556.5057.4754.7555.40307,900
1/12/201556.0057.1955.4656.23517,578
1/9/201554.5855.7954.2955.69468,500
1/8/201554.5855.0553.8354.43475,286
1/7/201552.6554.3652.5653.94388,487
1/6/201554.1954.3052.1152.20690,363
1/5/201553.7855.7053.5553.69704,867
1/2/201554.2254.8953.5954.12469,079
12/31/201454.4555.3754.1254.14339,323
12/30/201453.7554.5053.6554.15242,246
12/29/201453.7254.4853.5553.99244,633
12/26/201453.7554.0253.0353.86244,401
12/24/201452.8254.3252.7453.39253,507
12/23/201454.7954.9952.8352.89431,444
12/22/201454.0854.6653.4654.46286,892
12/19/201453.9454.6953.6154.30752,515
12/18/201452.0555.3652.0153.951,414,400
12/17/201447.5549.8047.2649.79882,802
12/16/201448.5049.2047.0847.55822,916
12/15/201450.1250.8048.5148.63609,678
12/12/201450.2950.9149.5949.73822,868
12/11/201451.5352.6150.9250.97441,977
12/10/201452.8953.2051.2851.30483,747
12/9/201451.9453.1350.8553.08539,677
12/8/201453.2453.7452.3252.33697,662
12/5/201453.4053.8352.9853.25395,832
12/4/201453.9854.0053.2853.37316,089
12/3/201453.3153.9752.4753.50886,041
12/2/201454.4054.5253.4953.61740,941
12/1/201455.1455.4454.0254.11384,144
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center