$52.63 +0.13 (%) Cepheid Inc - NASDAQ

Sep. 26, 2016 | 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
9/26/201652.5052.8652.5052.632,904,950
9/23/201652.4852.6452.4452.501,357,750
9/22/201652.6352.6352.4652.501,528,403
9/21/201652.5552.6352.4752.532,199,161
9/20/201652.5552.6352.4452.492,288,512
9/19/201653.9153.9152.4352.561,939,009
9/16/201652.6052.6952.4252.603,309,563
9/15/201652.3852.7052.3752.652,872,878
9/14/201652.4052.4952.3552.383,799,075
9/13/201652.3852.5152.3552.383,784,065
9/12/201652.4052.5052.3552.395,402,921
9/9/201652.5052.5852.3652.435,043,894
9/8/201652.5752.6452.4152.465,263,407
9/7/201652.4352.7152.3452.656,641,056
9/6/201652.4052.6552.2252.5331,700,031
9/2/201634.4734.5034.0034.42245,448
9/1/201634.3634.8634.0034.26432,770
8/31/201634.7334.7334.1534.32478,048
8/30/201635.0935.4334.0134.69653,157
8/29/201634.9735.4434.5035.07328,175
8/26/201634.5235.4834.4534.93587,527
8/25/201634.8735.2434.1134.55570,204
8/24/201636.5936.6034.7534.87565,874
8/23/201635.9736.6635.9336.49385,277
8/22/201635.8136.0835.2635.82601,000
8/19/201635.0135.9334.5135.571,015,266
8/18/201635.5135.7434.9835.09754,750
8/17/201636.1636.1634.8235.43774,670
8/16/201636.2136.6835.4036.00571,241
8/15/201635.7536.5335.7036.50510,138
8/12/201635.6135.8835.1135.73309,276
8/11/201636.0036.1535.4135.74438,245
8/10/201636.6236.8435.6035.88463,989
8/9/201636.6237.2636.5236.89416,905
8/8/201637.6338.0236.4336.62532,361
8/5/201636.8537.7536.5637.58894,841
8/4/201636.9137.5036.5436.65917,583
8/3/201635.9437.3035.8636.801,201,436
8/2/201636.7536.8535.6935.841,041,028
8/1/201635.4137.0935.4136.761,323,337
7/29/201635.1337.1033.2735.332,918,067
7/28/201633.0933.2832.4632.701,359,121
7/27/201632.7833.2532.4933.10608,191
7/26/201632.1933.1232.0532.79736,158
7/25/201632.8932.9932.2332.33592,533
7/22/201632.9033.1532.6932.84391,805
7/21/201633.1933.4532.6932.90503,544
7/20/201632.6833.2332.4133.09558,631
7/19/201632.5432.9632.4132.44561,247
7/18/201632.8633.1432.5432.67378,190
7/15/201633.0533.4832.5932.77936,004
7/14/201633.3133.5832.6832.79504,120
7/13/201634.4034.6932.9633.00541,983
7/12/201633.8934.6733.7334.20902,764
7/11/201633.5634.2633.3233.40759,153
7/8/201631.7033.4631.6933.40726,820
7/7/201631.7732.1231.2731.37768,475
7/6/201631.6531.7031.1131.55994,609
7/5/201632.8833.2531.3931.95743,371
7/1/201630.7533.2230.5633.191,108,210
6/30/201629.7730.8829.6130.75600,113
6/29/201629.2629.6128.7929.55649,152
6/28/201628.8529.3028.4928.84661,635
6/27/201628.7229.0028.0728.61765,912
6/24/201629.4130.0628.7229.071,151,563
6/23/201629.7930.9729.7530.96416,749
6/22/201629.3129.9029.1329.50688,673
6/21/201629.9330.1928.6829.36674,891
6/20/201629.3730.1329.3729.79492,049
6/17/201629.6429.7528.7629.031,006,859
6/16/201628.5129.6428.2629.56699,924
6/15/201628.2428.9927.9028.66617,387
6/14/201627.9428.2527.4428.08502,016
6/13/201628.1328.7027.7628.01444,613
6/10/201628.4128.8528.0028.27355,858
6/9/201628.7329.1628.6528.87518,240
6/8/201628.7629.0228.3528.96328,397
6/7/201628.6928.9328.4028.63362,710
6/6/201627.9628.9027.5528.86528,541
6/3/201628.6828.7227.6127.89368,024
6/2/201628.3028.8928.3028.89475,510
6/1/201627.8228.5027.6228.38542,396
5/31/201628.3428.4827.8428.01624,737
5/27/201627.5128.2527.4228.25401,080
5/26/201627.8527.9027.3827.48580,741
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center