CombiMatrix Corporation Historical Stock Prices

CBMX 
$1.92
*  
0.08
4%
Get CBMX Alerts
*Delayed - data as of Mar. 30, 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 27-DEC-2014 TO 27-MAR-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  2.02  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
02/20/2015 1.88 1.93 1.86 1.92 91,415
02/19/2015 1.84 1.9 1.8 1.88 139,525
02/18/2015 1.92 1.95 1.83 1.83 149,688
02/17/2015 1.8 1.95 1.8 1.85 141,380
02/13/2015 1.99 2.15 1.79 1.83 519,294
02/12/2015 1.92 2.02 1.92 1.99 87,315
02/11/2015 1.95 1.99 1.82 1.94 58,880
02/10/2015 2.05 2.05 1.96 2 48,356
02/09/2015 2.03 2.1 2.03 2.05 55,142
02/06/2015 1.99 2.0899 1.99 2.03 84,221
02/05/2015 1.96 2 1.9501 1.9599 66,540
02/04/2015 1.89 1.94 1.85 1.92 61,884
02/03/2015 1.9 1.93 1.85 1.89 59,906
02/02/2015 1.9 1.94 1.78 1.93 79,433
01/30/2015 1.9 1.93 1.85 1.9 108,791
01/29/2015 1.75 1.9397 1.75 1.85 184,779
01/28/2015 1.65 1.85 1.65 1.79 68,098
01/27/2015 1.79 1.8199 1.7201 1.78 136,838
01/26/2015 1.81 1.89 1.74 1.84 219,875
01/23/2015 1.63 1.8 1.62 1.77 333,812
01/22/2015 1.59 1.7 1.56 1.68 213,410
01/21/2015 1.56 1.57 1.51 1.53 55,365
01/20/2015 1.47 1.54 1.46 1.528 24,720
01/16/2015 1.38 1.47 1.3799 1.47 75,619
01/15/2015 1.47 1.51 1.31 1.38 70,047
01/14/2015 1.54 1.54 1.45 1.45 30,697
01/13/2015 1.55 1.62 1.5 1.51 26,342
01/12/2015 1.55 1.63 1.54 1.59 51,444
01/09/2015 1.657 1.71 1.52 1.58 144,751
01/08/2015 1.49 1.62 1.42 1.62 91,354
01/07/2015 1.53 1.53 1.42 1.51 122,992
01/06/2015 1.49 1.64 1.4 1.55 871,591
01/05/2015 1.35 1.36 1.3 1.31 10,900
01/02/2015 1.38 1.38 1.28 1.3 18,673
12/31/2014 1.41 1.41 1.2832 1.29 137,637
12/30/2014 1.24 1.58 1.2 1.4 384,119
12/29/2014 1.25 1.27 1.23 1.27 76,247
*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?