CombiMatrix Corporation Historical Stock Prices

CBMX 
$1.64
*  
0.09
5.2%
Get CBMX Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading CBMX now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    CBMX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.71  1.72  1.63  1.64 14,060
05/21/2015 1.65 1.73 1.65 1.73 10,610
05/20/2015 1.683 1.7 1.65 1.7 2,639
05/19/2015 1.7 1.75 1.65 1.69 20,069
05/18/2015 1.72 1.7899 1.65 1.67 52,952
05/15/2015 1.71 1.8 1.68 1.79 17,454
05/14/2015 1.75 1.84 1.72 1.75 15,475
05/13/2015 1.728 1.7499 1.66 1.71 28,537
05/12/2015 1.68 1.72 1.65 1.68 14,328
05/11/2015 1.69 1.73 1.63 1.7001 18,350
05/08/2015 1.61 1.82 1.61 1.69 19,087
05/07/2015 1.7 1.755 1.7 1.73 18,410
05/06/2015 1.7 1.88 1.51 1.69 89,429
05/05/2015 1.79 1.83 1.67 1.68 43,810
05/04/2015 1.79 1.8099 1.75 1.77 27,258
05/01/2015 1.82 1.8767 1.75 1.77 52,589
04/30/2015 1.85 1.9 1.74 1.75 65,666
04/29/2015 1.948 1.948 1.83 1.88 34,020
04/28/2015 1.9 1.92 1.85 1.9 55,140
04/27/2015 1.92 1.98 1.85 1.9 211,134
04/24/2015 1.83 1.89 1.83 1.84 5,645
04/23/2015 1.84 1.89 1.83 1.83 12,820
04/22/2015 1.84 1.9 1.83 1.83 23,537
04/21/2015 1.89 1.89 1.87 1.87 11,102
04/20/2015 1.88 1.9 1.85 1.9 11,977
04/17/2015 1.8555 1.9 1.8101 1.85 25,342
04/16/2015 1.85 1.91 1.8213 1.89 29,375
04/15/2015 1.9 1.91 1.85 1.87 43,625
04/14/2015 1.9091 1.9091 1.85 1.87 15,723
04/13/2015 1.9 1.91 1.87 1.89 50,460
04/10/2015 1.99 2 1.93 1.93 73,021
04/09/2015 1.88 1.96 1.82 1.895 50,246
04/08/2015 1.9 1.92 1.84 1.84 33,181
04/07/2015 1.89 1.9 1.85 1.88 17,980
04/06/2015 1.92 1.92 1.85 1.86 58,611
04/02/2015 1.93 1.97 1.86 1.9 20,464
04/01/2015 1.9135 1.9135 1.85 1.9 21,908
03/31/2015 1.91 1.99 1.9 1.9 26,628
03/30/2015 1.94 2.06 1.82 1.92 64,421
03/27/2015 2 2.04 1.91 2 46,939
03/26/2015 1.98 2.01 1.98 2.01 14,816
03/25/2015 2.01 2.05 1.98 2 43,730
03/24/2015 1.97 2.03 1.96 2 44,898
03/23/2015 2.05 2.06 1.9601 2 74,754
03/20/2015 2.1 2.13 2.05 2.07 75,817
03/19/2015 2.15 2.16 2.03 2.1 189,811
03/18/2015 1.95 2.03 1.93 2.01 24,204
03/17/2015 2.01 2.01 1.89 1.94 45,628
03/16/2015 2 2.01 1.9401 2 59,631
03/13/2015 2.05 2.1 1.9 2 50,741
03/12/2015 2.05 2.07 1.9 2.01 135,478
03/11/2015 1.97 2 1.86 1.99 61,417
03/10/2015 2 2 1.82 1.94 89,952
03/09/2015 2.04 2.04 1.93 1.98 102,420
03/06/2015 2.08 2.08 1.98 2.03 60,125
03/05/2015 2.04 2.09 2.01 2.05 45,390
03/04/2015 1.99 2.05 1.9499 2.04 140,015
03/03/2015 2.01 2.05 1.945 1.9864 132,727
03/02/2015 2.06 2.12 1.95 2 147,851
02/27/2015 2.08 2.12 1.97 2.06 248,368
02/26/2015 2 2.1 1.92 2.07 574,269
02/25/2015 1.89 1.9199 1.81 1.9199 78,877
02/24/2015 1.89 1.95 1.84 1.88 110,561
02/23/2015 1.96 1.99 1.85 1.88 172,952
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?