Cepheid, Inc. (NQ: CPHD)
40.03 USD  +0.25 (+0.63%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2006 9.490 9.600 9.350 9.440 256,100 -0.11(-1.15%)
Nov 29, 2006 9.300 9.580 9.220 9.550 256,144 +0.24(+2.58%)
Nov 28, 2006 9.600 9.600 9.230 9.310 171,242 -0.33(-3.42%)
Nov 27, 2006 9.720 9.880 9.410 9.640 519,959 -0.18(-1.83%)
Nov 24, 2006 9.550 9.850 9.530 9.820 185,915 -0.14(-1.41%)
Nov 22, 2006 9.950 10.00 9.790 9.960 343,427 +0.07(+0.71%)
Nov 21, 2006 9.480 9.950 9.450 9.890 499,002 +0.41(+4.32%)
Nov 20, 2006 9.230 9.500 8.840 9.480 343,670 +0.21(+2.27%)
Nov 17, 2006 9.300 9.300 9.080 9.270 171,188 -0.04(-0.43%)
Nov 16, 2006 9.500 9.500 9.240 9.310 197,124 -0.17(-1.79%)
Nov 15, 2006 9.200 9.490 9.070 9.480 260,518 +0.28(+3.04%)
Nov 14, 2006 9.130 9.250 8.820 9.200 249,542 +0.12(+1.32%)
Nov 13, 2006 9.100 9.140 8.810 9.080 414,544 -0.01(-0.11%)
Nov 10, 2006 8.790 9.110 8.790 9.090 249,646 +0.28(+3.18%)
Nov 09, 2006 9.040 9.050 8.780 8.810 324,647 -0.19(-2.11%)
Nov 08, 2006 8.820 9.100 8.790 9.000 357,075 +0.14(+1.58%)
Nov 07, 2006 8.710 8.980 8.670 8.860 312,575 +0.18(+2.07%)
Nov 06, 2006 8.460 8.810 8.370 8.680 389,981 +0.36(+4.33%)
Nov 03, 2006 8.500 8.920 8.260 8.320 614,034 +0.22(+2.72%)
Nov 02, 2006 7.970 8.150 7.930 8.100 398,751 +0.04(+0.50%)
Nov 01, 2006 8.140 8.160 7.810 8.060 443,081 -0.15(-1.83%)
Oct 31, 2006 8.050 8.250 8.020 8.210 323,631 +0.14(+1.73%)
Oct 30, 2006 8.000 8.090 7.730 8.070 331,418 +0.02(+0.25%)
Oct 27, 2006 7.740 8.050 7.420 8.050 572,028 +0.31(+4.01%)
Oct 26, 2006 7.460 7.740 7.350 7.740 461,640 +0.51(+7.05%)
Oct 25, 2006 7.000 7.230 6.920 7.230 485,801 +0.26(+3.73%)
Oct 24, 2006 7.010 7.110 6.850 6.970 501,325 -0.07(-0.99%)
Oct 23, 2006 7.030 7.250 6.900 7.040 428,755 -0.10(-1.40%)
Oct 20, 2006 7.540 7.540 7.110 7.140 373,164 -0.36(-4.80%)
Oct 19, 2006 7.230 7.570 7.230 7.500 202,644 +0.26(+3.59%)
Oct 18, 2006 7.500 7.680 7.230 7.240 162,817 -0.19(-2.56%)
Oct 17, 2006 7.180 7.530 7.060 7.430 440,650 +0.17(+2.34%)
Oct 16, 2006 7.200 7.310 6.980 7.260 384,479 +0.09(+1.26%)
Oct 13, 2006 7.020 7.200 6.970 7.170 327,684 +0.18(+2.58%)
Oct 12, 2006 6.830 7.012 6.770 6.990 340,595 +0.22(+3.25%)
Oct 11, 2006 6.720 6.850 6.650 6.770 299,610 +0.01(+0.15%)
Oct 10, 2006 6.990 7.020 6.702 6.760 287,326 -0.24(-3.43%)
Oct 09, 2006 6.990 7.060 6.950 7.000 184,688 +0.02(+0.29%)
Oct 06, 2006 7.010 7.080 6.940 6.980 168,779 -0.08(-1.13%)
Oct 05, 2006 7.140 7.230 7.000 7.060 211,077 -0.10(-1.40%)
Oct 04, 2006 6.810 7.192 6.770 7.160 180,091 +0.34(+4.99%)
Oct 03, 2006 6.950 6.970 6.660 6.820 281,335 -0.15(-2.15%)
Oct 02, 2006 7.190 7.340 6.910 6.970 294,383 -0.25(-3.46%)
Sep 29, 2006 7.410 7.480 7.160 7.220 331,982 -0.22(-2.96%)
Sep 28, 2006 7.450 7.490 7.370 7.440 264,047 -0.01(-0.13%)
Sep 27, 2006 7.270 7.470 7.250 7.450 359,971 +0.16(+2.19%)
Sep 26, 2006 7.500 7.610 7.200 7.290 567,396 -0.64(-8.07%)
Sep 25, 2006 7.550 7.950 7.530 7.930 212,390 +0.25(+3.26%)
Sep 22, 2006 7.820 7.830 7.530 7.680 262,170 -0.20(-2.54%)
Sep 21, 2006 8.140 8.260 7.780 7.880 139,294 -0.21(-2.60%)
Sep 20, 2006 7.970 8.140 7.970 8.090 227,287 +0.11(+1.38%)
Sep 19, 2006 7.990 8.130 7.910 7.980 914,052 -0.12(-1.48%)
Sep 18, 2006 8.170 8.290 8.050 8.100 338,939 -0.46(-5.37%)
Sep 15, 2006 8.440 8.600 8.320 8.560 522,405 +0.18(+2.15%)
Sep 14, 2006 8.270 8.390 8.150 8.380 246,608 +0.11(+1.33%)
Sep 13, 2006 7.880 8.280 7.850 8.270 314,514 +0.42(+5.35%)
Sep 12, 2006 7.770 7.980 7.760 7.850 180,068 +0.06(+0.77%)
Sep 11, 2006 7.750 7.870 7.750 7.790 222,933 -0.02(-0.26%)
Sep 08, 2006 7.900 7.980 7.760 7.810 118,072 -0.05(-0.64%)
Sep 07, 2006 7.800 7.960 7.750 7.860 273,700 +0.01(+0.13%)
Sep 06, 2006 7.990 8.050 7.830 7.850 207,727 -0.22(-2.73%)
Sep 05, 2006 8.120 8.220 7.940 8.070 212,337 -0.07(-0.86%)
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