Cepheid, Inc. (NQ: CPHD)
39.63 USD  +0.44 (+1.12%)
Streaming Delayed Price  /  Updated: 3:42 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2007 21.92 22.01 21.55 21.63 1,016,877 +0.06(+0.28%)
Nov 29, 2007 21.95 22.04 21.05 21.57 1,003,327 +0.27(+1.27%)
Nov 28, 2007 22.91 23.33 21.29 21.30 2,320,886 -0.68(-3.09%)
Nov 27, 2007 21.50 22.87 21.49 21.98 1,415,839 +1.19(+5.72%)
Nov 26, 2007 20.81 21.49 20.70 20.79 550,054 -0.05(-0.24%)
Nov 23, 2007 20.36 21.06 20.08 20.84 243,185 +0.45(+2.21%)
Nov 21, 2007 20.43 21.03 19.13 20.39 1,248,067 -0.08(-0.39%)
Nov 20, 2007 21.35 22.18 19.91 20.47 1,184,265 -0.86(-4.03%)
Nov 19, 2007 22.12 22.14 21.10 21.33 632,053 -0.94(-4.22%)
Nov 16, 2007 21.86 22.66 21.56 22.27 756,117 +0.46(+2.11%)
Nov 15, 2007 22.65 22.85 21.48 21.81 976,371 -0.96(-4.22%)
Nov 14, 2007 22.52 23.30 22.40 22.77 609,635 +0.32(+1.43%)
Nov 13, 2007 21.73 22.55 21.53 22.45 767,031 +0.86(+3.98%)
Nov 12, 2007 21.46 22.31 21.28 21.59 828,945 +0.08(+0.37%)
Nov 09, 2007 23.14 23.14 20.85 21.51 1,483,321 -1.73(-7.44%)
Nov 08, 2007 23.81 24.47 23.21 23.24 835,172 -0.33(-1.40%)
Nov 07, 2007 24.14 24.28 23.57 23.57 781,532 -0.97(-3.95%)
Nov 06, 2007 24.26 24.76 23.74 24.54 612,289 +0.41(+1.70%)
Nov 05, 2007 24.18 25.04 23.44 24.13 860,548 -0.56(-2.27%)
Nov 02, 2007 26.24 27.60 22.79 24.69 2,905,210 +0.40(+1.65%)
Nov 01, 2007 25.51 25.73 24.15 24.29 850,349 -1.59(-6.14%)
Oct 31, 2007 27.50 27.50 24.80 25.88 962,847 -0.19(-0.73%)
Oct 30, 2007 24.05 27.30 23.42 26.07 1,988,757 +2.33(+9.81%)
Oct 29, 2007 23.50 24.10 23.45 23.74 485,084 +0.41(+1.76%)
Oct 26, 2007 23.66 23.82 23.16 23.33 469,415 +0.16(+0.69%)
Oct 25, 2007 23.67 23.81 23.09 23.17 524,882 -0.33(-1.40%)
Oct 24, 2007 23.00 23.52 22.25 23.50 459,556 +0.35(+1.51%)
Oct 23, 2007 22.61 23.18 22.30 23.15 406,331 +0.63(+2.80%)
Oct 22, 2007 22.20 22.72 21.83 22.52 753,000 +0.03(+0.13%)
Oct 19, 2007 22.94 23.00 22.30 22.49 770,738 -0.45(-1.96%)
Oct 18, 2007 23.29 23.29 22.75 22.94 597,162 -0.06(-0.26%)
Oct 17, 2007 22.79 23.18 22.58 23.00 1,156,505 +0.90(+4.07%)
Oct 16, 2007 21.18 23.03 21.18 22.10 1,784,293 +0.89(+4.20%)
Oct 15, 2007 23.00 23.00 20.50 21.21 2,832,122 -2.06(-8.85%)
Oct 12, 2007 23.22 23.86 23.03 23.27 586,971 +0.03(+0.13%)
Oct 11, 2007 24.60 24.80 21.88 23.24 1,325,991 -1.34(-5.45%)
Oct 10, 2007 24.70 24.87 24.30 24.58 668,645 -0.01(-0.04%)
Oct 09, 2007 25.11 25.12 24.35 24.59 548,304 -0.48(-1.91%)
Oct 08, 2007 25.06 25.16 24.93 25.07 550,773 +0.01(+0.04%)
Oct 05, 2007 24.75 25.17 24.35 25.06 1,005,292 +0.78(+3.21%)
Oct 04, 2007 24.11 24.28 23.65 24.28 565,513 +0.31(+1.29%)
Oct 03, 2007 24.12 24.42 23.63 23.97 791,858 -0.13(-0.54%)
Oct 02, 2007 24.19 24.64 24.04 24.10 856,684 +0.21(+0.88%)
Oct 01, 2007 22.99 23.93 22.94 23.89 855,868 +1.09(+4.78%)
Sep 28, 2007 22.89 23.41 22.65 22.80 595,450 -0.02(-0.09%)
Sep 27, 2007 22.11 23.07 22.11 22.82 858,931 +0.86(+3.92%)
Sep 26, 2007 21.41 22.14 21.39 21.96 1,071,510 +0.72(+3.39%)
Sep 25, 2007 21.25 21.46 21.00 21.24 671,659 -0.16(-0.75%)
Sep 24, 2007 21.25 21.53 20.78 21.40 1,007,108 +0.32(+1.52%)
Sep 21, 2007 20.55 21.08 20.09 21.08 1,551,382 +0.48(+2.33%)
Sep 20, 2007 21.62 21.62 20.45 20.60 818,856 -1.05(-4.85%)
Sep 19, 2007 20.96 21.75 20.87 21.65 1,260,184 +0.82(+3.94%)
Sep 18, 2007 20.02 20.94 19.71 20.83 1,008,325 +0.84(+4.20%)
Sep 17, 2007 20.12 20.25 19.92 19.99 756,910 -0.22(-1.09%)
Sep 14, 2007 20.06 20.32 20.00 20.21 535,056 -0.11(-0.54%)
Sep 13, 2007 20.17 20.59 20.00 20.32 698,336 +0.28(+1.40%)
Sep 12, 2007 19.98 20.49 19.78 20.04 853,533 +0.03(+0.15%)
Sep 11, 2007 19.46 20.01 19.37 20.01 407,991 +0.68(+3.52%)
Sep 10, 2007 19.34 19.75 19.00 19.33 518,967 +0.07(+0.36%)
Sep 07, 2007 19.79 20.00 19.15 19.26 826,942 -0.89(-4.42%)
Sep 06, 2007 19.47 20.20 19.33 20.15 594,232 +0.82(+4.24%)
Sep 05, 2007 19.31 19.98 19.06 19.33 787,621 -0.84(-4.16%)
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