Cepheid, Inc. (NQ: CPHD)
47.44 USD  +0.88 (+1.89%)
Streaming Delayed Price  /  Updated: 11:21 AM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2004 8.870 9.220 8.820 9.210 307,600 +0.39(+4.42%)
Nov 29, 2004 8.680 8.860 8.510 8.820 180,200 +0.14(+1.61%)
Nov 26, 2004 8.840 8.850 8.540 8.680 67,900 -0.11(-1.25%)
Nov 24, 2004 8.785 8.880 8.740 8.790 110,900 +0.02(+0.23%)
Nov 23, 2004 8.720 8.920 8.440 8.770 185,600 +0.09(+1.04%)
Nov 22, 2004 8.420 8.680 8.270 8.680 259,900 +0.23(+2.72%)
Nov 19, 2004 8.695 8.760 8.450 8.450 360,300 -0.35(-3.98%)
Nov 18, 2004 9.085 9.150 8.750 8.800 266,800 -0.28(-3.08%)
Nov 17, 2004 9.005 9.190 8.890 9.080 181,000 +0.16(+1.79%)
Nov 16, 2004 9.200 9.200 8.850 8.920 360,500 -0.26(-2.83%)
Nov 15, 2004 9.195 9.330 9.100 9.180 236,800 -0.08(-0.86%)
Nov 12, 2004 9.295 9.400 9.190 9.260 150,000 -0.09(-0.96%)
Nov 11, 2004 9.490 9.560 9.240 9.350 237,100 -0.19(-1.99%)
Nov 10, 2004 9.950 9.950 9.490 9.540 183,500 -0.31(-3.15%)
Nov 09, 2004 9.270 9.940 9.270 9.850 387,300 +0.50(+5.35%)
Nov 08, 2004 9.140 9.710 9.100 9.350 281,200 +0.19(+2.07%)
Nov 05, 2004 9.150 9.310 9.050 9.160 321,100 +0.01(+0.11%)
Nov 04, 2004 9.050 9.330 8.750 9.150 373,300 +0.01(+0.11%)
Nov 03, 2004 8.430 9.140 7.720 9.140 895,500 +0.16(+1.78%)
Nov 02, 2004 9.030 9.230 8.860 8.980 182,200 -0.10(-1.10%)
Nov 01, 2004 9.230 9.290 8.890 9.080 192,400 +0.06(+0.67%)
Oct 29, 2004 9.150 9.170 8.900 9.020 168,600 -0.10(-1.10%)
Oct 28, 2004 8.890 9.290 8.790 9.120 212,500 +0.21(+2.36%)
Oct 27, 2004 8.620 9.000 8.570 8.910 265,500 +0.06(+0.68%)
Oct 26, 2004 8.530 8.850 8.410 8.850 172,100 +0.34(+4.00%)
Oct 25, 2004 8.180 8.600 8.170 8.510 176,000 +0.32(+3.91%)
Oct 22, 2004 8.400 8.430 8.150 8.190 97,700 -0.24(-2.85%)
Oct 21, 2004 8.270 8.460 8.140 8.430 140,300 +0.08(+0.96%)
Oct 20, 2004 8.110 8.350 8.110 8.350 94,300 +0.15(+1.83%)
Oct 19, 2004 8.460 8.660 8.180 8.200 129,000 -0.14(-1.68%)
Oct 18, 2004 8.120 8.600 8.060 8.340 258,300 +0.12(+1.46%)
Oct 15, 2004 8.520 8.520 8.120 8.220 123,500 -0.19(-2.26%)
Oct 14, 2004 8.490 8.560 8.370 8.410 184,500 -0.01(-0.12%)
Oct 13, 2004 8.280 8.690 8.250 8.420 288,000 +0.17(+2.06%)
Oct 12, 2004 8.570 8.570 8.200 8.250 228,200 -0.35(-4.07%)
Oct 11, 2004 8.350 8.630 8.160 8.600 240,800 +0.40(+4.88%)
Oct 08, 2004 8.620 8.810 8.160 8.200 253,200 -0.47(-5.42%)
Oct 07, 2004 8.960 9.080 8.650 8.670 128,200 -0.39(-4.30%)
Oct 06, 2004 8.850 9.090 8.730 9.060 214,400 +0.18(+2.03%)
Oct 05, 2004 9.020 9.020 8.850 8.880 146,800 -0.12(-1.33%)
Oct 04, 2004 8.800 9.010 8.670 9.000 201,200 +0.38(+4.41%)
Oct 01, 2004 8.620 8.760 8.480 8.620 142,900 +0.00(+0.00%)
Sep 30, 2004 8.459 8.790 8.430 8.620 342,200 +0.12(+1.41%)
Sep 29, 2004 8.170 8.560 8.170 8.500 277,000 +0.21(+2.53%)
Sep 28, 2004 8.300 8.500 8.200 8.290 220,500 +0.01(+0.12%)
Sep 27, 2004 8.840 8.980 8.280 8.280 212,100 -0.57(-6.44%)
Sep 24, 2004 8.610 9.000 8.610 8.850 311,100 +0.24(+2.79%)
Sep 23, 2004 8.630 8.800 8.480 8.610 196,200 +0.02(+0.23%)
Sep 22, 2004 8.960 9.000 8.480 8.590 286,900 -0.41(-4.56%)
Sep 21, 2004 9.090 9.150 8.970 9.000 153,200 +0.00(+0.00%)
Sep 20, 2004 8.960 9.190 8.940 9.000 136,800 -0.18(-1.96%)
Sep 17, 2004 9.180 9.300 9.010 9.180 267,200 +0.00(+0.00%)
Sep 16, 2004 8.880 9.520 8.880 9.180 311,200 +0.31(+3.49%)
Sep 15, 2004 9.180 9.230 8.830 8.870 182,200 -0.34(-3.69%)
Sep 14, 2004 9.280 9.350 9.050 9.210 169,700 -0.01(-0.11%)
Sep 13, 2004 9.000 9.300 8.960 9.220 181,900 +0.23(+2.56%)
Sep 10, 2004 9.000 9.030 8.830 8.990 127,100 +0.16(+1.81%)
Sep 09, 2004 8.540 8.990 8.540 8.830 289,500 +0.31(+3.64%)
Sep 08, 2004 8.420 8.620 8.260 8.520 356,800 +0.09(+1.07%)
Sep 07, 2004 7.650 8.480 7.650 8.430 542,300 +0.82(+10.78%)
Sep 03, 2004 7.900 7.950 7.500 7.610 202,400 -0.24(-3.06%)
Sep 02, 2004 7.780 7.950 7.720 7.850 120,300 +0.10(+1.29%)
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