Cepheid, Inc. Stock Price History | Historical CPHD Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	42.46	42.75	41.75	41.83	369,028	-0.38(-0.90%)
Mar 29, 2012	42.65	42.91	41.66	42.21	402,227	-0.81(-1.88%)
Mar 28, 2012	43.32	43.84	41.79	43.02	476,398	-0.11(-0.26%)
Mar 27, 2012	44.50	44.50	43.09	43.13	374,609	-1.29(-2.90%)
Mar 26, 2012	42.80	44.47	42.33	44.42	732,116	+2.14(+5.06%)
Mar 23, 2012	42.85	42.85	41.74	42.28	315,893	-0.20(-0.47%)
Mar 22, 2012	40.71	42.59	40.36	42.48	521,861	+1.27(+3.08%)
Mar 21, 2012	42.21	42.24	40.91	41.21	570,209	-0.78(-1.86%)
Mar 20, 2012	42.29	42.46	41.72	41.99	363,467	-0.51(-1.20%)
Mar 19, 2012	42.48	43.00	42.03	42.50	401,530	+0.02(+0.05%)
Mar 16, 2012	42.11	42.81	41.70	42.48	676,526	+0.60(+1.43%)
Mar 15, 2012	42.35	42.61	41.59	41.88	539,539	-0.59(-1.39%)
Mar 14, 2012	42.53	42.70	42.06	42.47	386,857	-0.32(-0.75%)
Mar 13, 2012	42.78	42.81	41.80	42.79	334,199	+0.35(+0.82%)
Mar 12, 2012	42.68	42.78	42.00	42.44	412,361	-0.34(-0.79%)
Mar 09, 2012	42.19	42.94	41.87	42.78	575,534	+0.62(+1.47%)
Mar 08, 2012	41.33	42.22	40.76	42.16	493,904	+1.00(+2.43%)
Mar 07, 2012	40.32	42.02	40.20	41.16	834,946	+1.05(+2.62%)
Mar 06, 2012	40.32	40.66	39.57	40.11	546,877	-0.58(-1.43%)
Mar 05, 2012	39.36	40.73	39.18	40.69	480,590	+1.27(+3.22%)
Mar 02, 2012	40.35	40.78	39.32	39.42	525,652	-0.76(-1.89%)
Mar 01, 2012	40.72	40.99	40.02	40.18	513,809	-0.21(-0.52%)
Feb 29, 2012	41.13	41.61	40.34	40.39	955,999	-0.75(-1.82%)
Feb 28, 2012	41.17	41.68	40.88	41.14	432,041	-0.30(-0.72%)
Feb 27, 2012	41.25	41.77	40.61	41.44	447,923	-0.16(-0.38%)
Feb 24, 2012	41.88	42.02	41.34	41.60	450,977	-0.15(-0.36%)
Feb 23, 2012	40.00	41.87	39.90	41.75	722,149	+1.18(+2.91%)
Feb 22, 2012	40.83	41.00	40.14	40.57	499,091	-0.72(-1.74%)
Feb 21, 2012	41.99	42.58	41.13	41.29	652,326	-0.45(-1.08%)
Feb 17, 2012	42.88	43.07	41.58	41.74	472,098	-0.87(-2.04%)
Feb 16, 2012	42.43	43.34	41.83	42.61	742,842	+0.26(+0.61%)
Feb 15, 2012	43.18	43.74	42.09	42.35	529,867	-0.72(-1.67%)
Feb 14, 2012	43.68	43.69	42.61	43.07	524,001	-0.77(-1.76%)
Feb 13, 2012	42.86	44.01	42.79	43.84	726,567	+1.68(+3.98%)
Feb 10, 2012	42.13	42.38	40.52	42.16	665,064	-0.23(-0.54%)
Feb 09, 2012	42.80	43.22	42.30	42.39	604,417	-0.38(-0.89%)
Feb 08, 2012	43.55	43.91	42.28	42.77	661,436	-0.45(-1.04%)
Feb 07, 2012	44.49	44.66	42.84	43.22	721,818	-1.69(-3.76%)
Feb 06, 2012	43.13	45.00	43.13	44.91	680,557	+1.40(+3.22%)
Feb 03, 2012	43.09	43.63	42.97	43.51	771,812	+0.56(+1.30%)
Feb 02, 2012	43.44	43.84	42.70	42.95	796,683	-0.26(-0.60%)
Feb 01, 2012	43.28	44.04	42.78	43.21	1,152,147	-0.85(-1.93%)
Jan 31, 2012	42.93	44.83	42.68	44.06	1,484,272	+1.40(+3.28%)
Jan 30, 2012	41.53	42.66	41.00	42.66	1,821,307	-0.48(-1.11%)
Jan 27, 2012	40.80	43.47	40.30	43.14	5,660,013	+8.79(+25.59%)
Jan 26, 2012	34.56	34.80	33.42	34.35	1,051,855	-0.04(-0.12%)
Jan 25, 2012	37.10	37.39	33.86	34.39	1,360,284	+1.61(+4.91%)
Jan 24, 2012	32.32	33.10	32.03	32.78	449,136	+0.39(+1.20%)
Jan 23, 2012	32.53	32.92	31.86	32.39	877,831	-0.17(-0.52%)
Jan 20, 2012	33.56	34.08	32.52	32.56	799,410	-1.10(-3.27%)
Jan 19, 2012	35.21	35.69	33.51	33.66	869,725	-1.39(-3.97%)
Jan 18, 2012	36.50	36.50	34.25	35.05	718,945	-1.45(-3.97%)
Jan 17, 2012	36.00	36.70	35.75	36.50	382,147	+0.77(+2.16%)
Jan 13, 2012	35.09	35.74	35.09	35.73	198,571	+0.16(+0.45%)
Jan 12, 2012	35.79	35.93	35.31	35.57	241,564	-0.21(-0.59%)
Jan 11, 2012	35.17	36.00	34.76	35.78	280,026	+0.59(+1.68%)
Jan 10, 2012	35.43	35.65	34.93	35.19	248,631	+0.11(+0.31%)
Jan 09, 2012	35.03	35.18	34.53	35.08	381,835	+0.43(+1.24%)
Jan 06, 2012	34.93	35.24	34.03	34.65	736,343	+0.37(+1.08%)
Jan 05, 2012	33.87	34.40	33.46	34.28	321,700	+0.25(+0.73%)

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 Telekurs USA
Postage Rates