$27.86 +0.09 (%) Cepheid Inc - NASDAQ

May. 25, 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
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
3/1/201629.9731.5329.7331.53949,546
2/29/201631.4131.4129.6429.68854,919
2/26/201629.8531.2428.5731.19691,499
2/25/201629.0229.9928.7529.74801,591
2/24/201628.7629.0528.0828.83994,530
2/23/201629.4429.9429.0429.08735,837
2/22/201628.7829.8628.4029.741,075,466
2/19/201628.2228.6027.4828.30649,661
2/18/201629.6829.7728.3128.40733,458
2/17/201628.5829.7828.2729.73892,977
2/16/201628.5729.0227.8228.40620,855
2/12/201627.6728.3126.8828.18572,609
2/11/201628.4328.8527.3027.341,097,255
2/10/201629.6630.5229.0029.08785,547
2/9/201628.7330.7328.6629.50916,215
2/8/201627.3029.4427.3029.152,175,684
2/5/201628.4828.7526.4327.802,756,328
2/4/201628.8829.4128.1228.762,290,561
2/3/201627.6530.9427.0229.143,920,484
2/2/201627.4828.2026.2227.122,877,603
2/1/201629.2529.2527.7428.001,842,253
1/29/201628.7529.8828.6429.451,112,102
1/28/201629.9329.9328.2728.791,685,201
1/27/201631.4231.7629.3229.501,486,355
1/26/201632.0032.5030.7831.61903,679
1/25/201632.5733.2431.7531.86771,629
1/22/201633.3733.8232.0832.93769,430
1/21/201634.1434.9732.6632.681,081,447
1/20/201632.2234.1931.6233.64986,106
1/19/201633.1933.3832.1032.721,005,428
1/15/201632.0532.6231.3132.591,826,481
1/14/201632.7333.8831.6333.13717,843
1/13/201634.6935.1832.4432.69752,508
1/12/201633.6435.1533.3834.60963,071
1/11/201633.5134.0032.4433.22971,490
1/8/201635.0736.1432.8833.051,169,139
1/7/201635.2135.8934.6535.20700,300
1/6/201636.4936.6735.3835.59672,605
1/5/201636.5937.3536.3937.11540,822
1/4/201636.0336.8335.3836.39898,330
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center