$53.39 +0.51 (%) Cepheid Inc - NASDAQ

Dec. 24, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPHD historical data

Date Open High Low Close Volume
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
11/28/201454.7556.4754.7555.08309,928
11/26/201454.1854.8053.6054.69336,080
11/25/201454.5954.7553.5254.27371,112
11/24/201452.9954.2752.9954.25625,889
11/21/201453.0053.3652.4852.79393,937
11/20/201451.9352.7651.5152.06473,925
11/19/201453.2153.2151.8552.25326,629
11/18/201452.6153.9852.2453.15401,934
11/17/201452.4553.5852.1952.42576,905
11/14/201454.0954.2451.9952.31488,787
11/13/201453.4755.0053.4754.01744,506
11/12/201452.3153.1251.9353.11456,004
11/11/201452.8253.2252.2952.50369,693
11/10/201451.8152.8051.2452.80435,374
11/7/201451.0751.7750.7751.69738,483
11/6/201452.6653.3650.9451.401,067,170
11/5/201452.8153.0452.1052.44406,909
11/4/201452.5153.2051.8752.52475,352
11/3/201452.6753.2152.1252.41638,277
10/31/201453.9554.4952.6053.01700,957
10/30/201451.2053.7050.6153.37545,543
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center