$50.36 +1.03 (%) Cepheid Inc - NASDAQ

Aug. 28, 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
8/28/201549.5450.5049.4350.36647,427
8/27/201548.9149.4348.0849.33586,188
8/26/201547.7248.7246.8548.62777,363
8/25/201548.9249.9646.4846.60871,416
8/24/201545.7149.4543.0247.151,117,737
8/21/201546.1449.0746.0347.81881,407
8/20/201549.7550.2847.2947.34510,486
8/19/201550.8951.2950.0450.19303,145
8/18/201551.4252.0051.0051.35585,181
8/17/201549.0551.4348.6951.41667,481
8/14/201549.6949.9447.4449.051,608,509
8/13/201551.9952.4450.4250.51700,946
8/12/201550.8551.9150.1751.74590,291
8/11/201551.4951.8650.9751.32545,053
8/10/201552.1553.4651.1551.84494,476
8/7/201552.4552.4550.6851.62768,790
8/6/201555.7555.7552.4752.55720,451
8/5/201555.4156.3655.0855.71614,976
8/4/201555.9956.1155.1655.25656,693
8/3/201555.7056.1354.6656.00986,054
7/31/201555.2956.7154.2855.59760,953
7/30/201555.7456.3454.5155.39772,582
7/29/201556.0456.8555.2955.711,057,782
7/28/201553.8256.6853.8256.331,899,318
7/27/201555.2155.5252.9853.141,745,092
7/24/201558.5958.8553.0156.265,232,040
7/23/201563.0463.2362.1862.93805,345
7/22/201562.0963.2161.9662.52735,270
7/21/201563.2463.4462.4862.93616,384
7/20/201563.4163.6962.8763.52304,226
7/17/201563.2163.5962.3963.30760,538
7/16/201562.2463.1861.8762.95476,189
7/15/201562.5063.6161.3961.87732,848
7/14/201560.7663.0760.3462.871,066,734
7/13/201558.4360.5658.4360.36466,053
7/10/201558.0258.3657.3358.15346,879
7/9/201558.1158.1157.3357.40288,565
7/8/201557.7858.0257.0157.26559,883
7/7/201558.5759.0657.3058.40516,736
7/6/201557.7159.3756.8158.73501,505
7/2/201560.6160.6257.2358.041,534,554
7/1/201561.2361.2860.5961.13589,906
6/30/201559.8461.4959.8461.15531,471
6/29/201560.1360.8059.1959.19432,163
6/26/201561.0462.0560.4560.69681,711
6/25/201559.4559.9959.1359.90213,663
6/24/201559.9760.2459.2559.38301,975
6/23/201560.2760.4759.4060.16353,647
6/22/201560.0060.9159.7360.20357,050
6/19/201559.3759.9558.8059.78605,148
6/18/201558.3759.5658.2359.25488,195
6/17/201557.6358.2757.2658.06403,137
6/16/201555.4158.0255.3957.34427,529
6/15/201555.9856.3354.9655.66416,664
6/12/201556.9557.2755.9956.10391,305
6/11/201557.6757.7356.8557.05468,148
6/10/201556.8457.5056.3057.29353,241
6/9/201556.0957.0055.6456.56525,965
6/8/201556.6257.0855.9056.20518,119
6/5/201555.9456.5555.0356.47333,036
6/4/201556.2257.1655.5255.87234,430
6/3/201555.5956.5654.6656.56361,052
6/2/201555.3855.4354.9155.31372,166
6/1/201555.6455.9854.9155.66430,971
5/29/201555.1155.7454.7555.17448,636
5/28/201555.7456.1854.8655.31381,183
5/27/201555.5355.9955.0855.70639,529
5/26/201556.3156.4554.8655.24594,255
5/22/201558.0258.4256.5656.71377,372
5/21/201558.9259.0757.3158.07381,163
5/20/201558.6959.4058.1459.04393,014
5/19/201558.7759.1758.1158.41422,900
5/18/201557.6659.0757.4058.56379,222
5/15/201558.0758.3256.9657.71342,160
5/14/201557.9358.3256.7558.10333,026
5/13/201557.9758.1857.0657.66272,163
5/12/201557.6858.2656.7157.90267,938
5/11/201557.2158.3956.7757.83375,724
5/8/201556.7057.6956.3156.99397,590
5/7/201554.8656.6354.5756.06333,486
5/6/201555.3455.7654.5455.18337,820
5/5/201557.2457.2454.8355.25461,918
5/4/201557.0857.9956.3656.80336,897
5/1/201556.1857.3155.8656.83503,834
4/30/201556.2656.5955.0456.10885,573
4/29/201556.1557.4155.9656.71563,212
4/28/201557.1657.8355.6956.70870,578
4/27/201559.3960.1256.5156.881,179,582
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!