Cepheid, Inc. (NQ: CPHD)
54.30 USD  +0.35 (+0.65%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2003 7.320 7.750 7.110 7.730 324,464 +0.38(+5.17%)
Nov 26, 2003 6.710 7.350 6.550 7.350 798,849 +0.67(+10.03%)
Nov 25, 2003 6.560 6.680 6.500 6.680 244,401 +0.11(+1.67%)
Nov 24, 2003 6.500 6.780 6.500 6.570 246,590 -0.03(-0.45%)
Nov 21, 2003 6.610 6.630 6.500 6.600 166,219 -0.02(-0.30%)
Nov 20, 2003 6.610 6.650 6.500 6.620 272,866 -0.05(-0.75%)
Nov 19, 2003 6.580 6.860 6.490 6.670 282,932 +0.17(+2.62%)
Nov 18, 2003 6.600 6.600 6.470 6.500 316,760 -0.12(-1.81%)
Nov 17, 2003 6.500 6.700 6.250 6.620 601,686 +0.00(+0.00%)
Nov 14, 2003 6.560 6.740 6.550 6.620 476,297 +0.02(+0.30%)
Nov 13, 2003 6.300 6.650 6.290 6.600 614,887 +0.31(+4.93%)
Nov 12, 2003 5.920 6.321 5.900 6.290 671,467 +0.36(+6.07%)
Nov 11, 2003 5.750 6.050 5.750 5.930 208,763 +0.13(+2.24%)
Nov 10, 2003 6.050 6.050 5.750 5.800 242,475 -0.10(-1.69%)
Nov 07, 2003 6.070 6.300 5.800 5.900 790,890 +0.00(+0.02%)
Nov 06, 2003 5.840 6.080 5.750 5.899 489,338 -0.00(-0.02%)
Nov 05, 2003 5.370 6.150 5.370 5.900 1,455,617 +0.49(+9.06%)
Nov 04, 2003 5.290 5.580 5.010 5.410 512,164 +0.17(+3.24%)
Nov 03, 2003 5.290 5.330 5.150 5.240 173,914 -0.02(-0.38%)
Oct 31, 2003 5.110 5.350 5.105 5.260 158,322 +0.06(+1.15%)
Oct 30, 2003 5.300 5.290 5.130 5.200 73,672 -0.10(-1.89%)
Oct 29, 2003 5.170 5.300 5.090 5.300 146,380 +0.01(+0.19%)
Oct 28, 2003 5.130 5.290 4.850 5.290 161,967 +0.39(+7.96%)
Oct 27, 2003 5.130 5.193 4.900 4.900 175,400 -0.18(-3.54%)
Oct 24, 2003 5.270 5.350 5.050 5.080 111,500 -0.27(-5.05%)
Oct 23, 2003 5.290 5.350 5.210 5.350 120,600 +0.08(+1.52%)
Oct 22, 2003 5.550 5.550 5.210 5.270 180,300 -0.28(-5.05%)
Oct 21, 2003 5.500 5.550 5.400 5.550 173,425 +0.06(+1.09%)
Oct 20, 2003 5.460 5.500 5.360 5.490 176,152 +0.04(+0.73%)
Oct 17, 2003 5.300 5.490 5.300 5.450 401,690 +0.12(+2.25%)
Oct 16, 2003 5.150 5.360 5.120 5.330 245,306 +0.18(+3.50%)
Oct 15, 2003 5.350 5.350 5.150 5.150 87,073 -0.10(-1.90%)
Oct 14, 2003 5.250 5.300 5.090 5.250 74,102 +0.00(+0.00%)
Oct 13, 2003 5.200 5.310 5.080 5.250 178,265 +0.04(+0.77%)
Oct 10, 2003 5.290 5.290 5.120 5.210 77,273 -0.02(-0.38%)
Oct 09, 2003 5.160 5.350 5.090 5.230 153,992 +0.00(+0.00%)
Oct 08, 2003 5.240 5.350 5.140 5.230 187,450 -0.02(-0.38%)
Oct 07, 2003 5.010 5.290 4.940 5.250 344,496 +0.23(+4.58%)
Oct 06, 2003 5.020 5.088 4.890 5.020 155,558 -0.01(-0.20%)
Oct 03, 2003 4.900 5.138 4.820 5.030 199,215 +0.17(+3.50%)
Oct 02, 2003 4.820 4.980 4.800 4.860 108,520 +0.03(+0.62%)
Oct 01, 2003 4.790 4.930 4.670 4.830 148,130 +0.13(+2.77%)
Sep 30, 2003 4.560 4.740 4.550 4.700 130,853 +0.10(+2.17%)
Sep 29, 2003 4.550 4.770 4.500 4.600 201,370 -0.01(-0.22%)
Sep 26, 2003 5.010 5.010 4.610 4.610 364,685 -0.39(-7.80%)
Sep 25, 2003 5.100 5.290 5.000 5.000 217,946 -0.13(-2.53%)
Sep 24, 2003 5.260 5.500 5.100 5.130 285,496 -0.17(-3.21%)
Sep 23, 2003 5.410 5.470 5.220 5.300 209,570 -0.05(-0.93%)
Sep 22, 2003 5.010 5.400 4.960 5.350 312,967 +0.35(+7.00%)
Sep 19, 2003 5.100 5.120 4.940 5.000 89,390 -0.05(-0.99%)
Sep 18, 2003 5.200 5.390 5.040 5.050 139,773 -0.16(-3.07%)
Sep 17, 2003 5.100 5.261 4.990 5.210 144,899 +0.21(+4.20%)
Sep 16, 2003 5.170 5.250 5.000 5.000 264,542 -0.15(-2.93%)
Sep 15, 2003 5.250 5.450 5.150 5.151 350,100 +0.02(+0.41%)
Sep 12, 2003 5.000 5.140 4.980 5.130 209,100 +0.04(+0.79%)
Sep 11, 2003 5.100 5.160 5.000 5.090 180,200 -0.06(-1.17%)
Sep 10, 2003 5.190 5.230 5.050 5.150 347,800 -0.10(-1.90%)
Sep 09, 2003 5.290 5.400 5.150 5.250 290,900 -0.10(-1.87%)
Sep 08, 2003 4.800 5.400 4.800 5.350 372,600 +0.35(+7.00%)
Sep 05, 2003 4.920 5.110 4.780 5.000 189,700 +0.00(+0.00%)
Sep 04, 2003 4.990 5.030 4.820 5.000 152,900 +0.08(+1.58%)
Sep 03, 2003 4.710 4.970 4.710 4.922 261,600 +0.17(+3.62%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here