Cepheid, Inc. (NQ: CPHD)
44.18 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2005 11.00 11.06 10.78 10.99 271,148 +0.05(+0.46%)
Nov 29, 2005 11.03 11.18 10.80 10.94 279,298 -0.09(-0.82%)
Nov 28, 2005 11.21 11.21 11.00 11.03 398,866 +0.03(+0.27%)
Nov 25, 2005 10.81 11.09 10.50 11.00 280,886 +0.09(+0.82%)
Nov 23, 2005 10.88 10.98 10.63 10.91 333,313 +0.06(+0.55%)
Nov 22, 2005 10.70 10.85 10.36 10.85 622,987 +0.18(+1.69%)
Nov 21, 2005 10.00 10.71 9.950 10.67 702,842 +0.67(+6.70%)
Nov 18, 2005 9.950 10.00 9.770 10.00 279,183 +0.11(+1.11%)
Nov 17, 2005 9.700 10.00 9.610 9.890 215,330 +0.15(+1.54%)
Nov 16, 2005 9.880 10.15 9.620 9.740 297,022 -0.19(-1.91%)
Nov 15, 2005 10.02 10.15 9.660 9.930 563,490 -0.27(-2.60%)
Nov 14, 2005 9.870 10.27 9.520 10.20 815,748 +0.27(+2.67%)
Nov 11, 2005 9.060 10.08 9.060 9.930 785,819 +0.72(+7.82%)
Nov 10, 2005 8.780 9.420 8.430 9.210 679,307 +0.36(+4.07%)
Nov 09, 2005 8.380 9.019 8.060 8.850 675,182 +0.55(+6.63%)
Nov 08, 2005 8.260 8.400 7.970 8.300 346,072 +0.19(+2.34%)
Nov 07, 2005 7.600 8.110 7.600 8.110 496,958 +0.60(+7.99%)
Nov 04, 2005 7.130 7.650 7.130 7.510 397,680 +0.75(+11.09%)
Nov 03, 2005 7.090 7.250 6.750 6.760 299,531 -0.33(-4.65%)
Nov 02, 2005 6.320 7.240 6.280 7.090 457,886 +0.82(+13.08%)
Nov 01, 2005 6.350 6.380 6.170 6.270 93,712 -0.07(-1.10%)
Oct 31, 2005 6.150 6.390 6.150 6.340 211,740 +0.21(+3.43%)
Oct 28, 2005 5.880 6.140 5.880 6.130 102,941 +0.27(+4.61%)
Oct 27, 2005 6.150 6.162 5.830 5.860 215,215 -0.35(-5.64%)
Oct 26, 2005 6.030 6.440 6.030 6.210 248,322 +0.16(+2.64%)
Oct 25, 2005 6.190 6.190 6.050 6.050 126,435 -0.20(-3.20%)
Oct 24, 2005 6.310 6.420 6.100 6.250 115,945 +0.00(+0.00%)
Oct 21, 2005 6.130 6.400 6.070 6.250 166,127 +0.12(+1.96%)
Oct 20, 2005 6.400 6.400 6.050 6.130 131,704 -0.25(-3.92%)
Oct 19, 2005 6.050 6.400 6.000 6.380 258,401 +0.31(+5.11%)
Oct 18, 2005 6.400 6.400 6.020 6.070 310,623 -0.33(-5.16%)
Oct 17, 2005 6.550 6.650 6.290 6.400 163,806 -0.21(-3.18%)
Oct 14, 2005 6.660 6.680 6.500 6.610 134,313 +0.02(+0.30%)
Oct 13, 2005 6.500 6.680 6.279 6.590 228,347 -0.07(-1.05%)
Oct 12, 2005 6.840 6.890 6.480 6.660 329,396 -0.23(-3.34%)
Oct 11, 2005 7.090 7.120 6.820 6.890 170,648 -0.14(-1.99%)
Oct 10, 2005 7.090 7.140 6.820 7.030 145,435 -0.08(-1.13%)
Oct 07, 2005 7.060 7.290 7.060 7.110 106,577 +0.03(+0.42%)
Oct 06, 2005 7.050 7.180 7.020 7.080 132,992 +0.01(+0.14%)
Oct 05, 2005 7.250 7.250 7.032 7.070 151,989 -0.20(-2.75%)
Oct 04, 2005 7.350 7.480 7.260 7.270 90,641 -0.02(-0.27%)
Oct 03, 2005 7.440 7.440 7.260 7.290 111,928 -0.10(-1.35%)
Sep 30, 2005 7.380 7.480 7.300 7.390 145,365 +0.09(+1.23%)
Sep 29, 2005 7.150 7.300 7.110 7.300 94,121 +0.13(+1.81%)
Sep 28, 2005 7.100 7.330 7.100 7.170 169,888 +0.10(+1.41%)
Sep 27, 2005 7.430 7.430 7.010 7.070 201,644 -0.41(-5.48%)
Sep 26, 2005 7.370 7.560 7.250 7.480 144,600 +0.12(+1.63%)
Sep 23, 2005 7.360 7.370 7.020 7.360 108,800 +0.30(+4.25%)
Sep 22, 2005 7.060 7.160 7.020 7.060 135,335 -0.05(-0.70%)
Sep 21, 2005 7.260 7.270 7.070 7.110 120,990 -0.19(-2.60%)
Sep 20, 2005 7.320 7.520 7.240 7.300 129,838 +0.02(+0.27%)
Sep 19, 2005 7.450 7.450 7.210 7.280 104,154 -0.22(-2.93%)
Sep 16, 2005 7.260 7.500 7.210 7.500 299,566 +0.30(+4.17%)
Sep 15, 2005 7.360 7.460 7.150 7.200 186,238 -0.10(-1.37%)
Sep 14, 2005 7.410 7.640 7.300 7.300 96,400 -0.15(-2.01%)
Sep 13, 2005 7.770 7.840 7.450 7.450 120,182 -0.38(-4.85%)
Sep 12, 2005 7.800 7.970 7.660 7.830 131,479 +0.03(+0.38%)
Sep 09, 2005 7.600 7.830 7.500 7.800 125,253 +0.19(+2.50%)
Sep 08, 2005 7.960 8.000 7.560 7.610 157,396 -0.41(-5.11%)
Sep 07, 2005 7.650 8.040 7.650 8.020 138,441 +0.30(+3.89%)
Sep 06, 2005 7.530 7.730 7.450 7.720 99,231 +0.27(+3.62%)
Sep 02, 2005 7.750 7.810 7.450 7.450 81,855 -0.25(-3.25%)
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