CombiMatrix Corporation Historical Stock Prices

CBMX 
$1.1101
*  
unch
unch
Get CBMX Alerts
*Delayed - data as of Sep. 4, 2015 10:19 ET  -  Find a broker to begin trading CBMX now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    CBMX Real Time
 
 
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 03-JUN-2015 TO 03-SEP-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.
10:19  1.12  1.1101  1.1101  1.1101 2,014
09/03/2015 1.143 1.16 1.11 1.11 3,019
09/02/2015 1.15 1.17 1.1 1.12 17,278
09/01/2015 1.1 1.1717 1.08 1.14 19,060
08/31/2015 1.11 1.17 1.1 1.1 8,129
08/28/2015 1.116 1.17 1.08 1.1 25,150
08/27/2015 1.03 1.15 1.03 1.09 11,389
08/26/2015 1.09 1.2063 1.05 1.05 36,270
08/25/2015 1.11 1.2 1.09 1.1 50,317
08/24/2015 1.12 1.2 1.1 1.11 88,913
08/21/2015 1.12 1.25 1.12 1.16 45,454
08/20/2015 1.2 1.2 1.12 1.1332 16,114
08/19/2015 1.25 1.25 1.17 1.19 18,483
08/18/2015 1.31 1.45 1.22 1.24 54,154
08/17/2015 1.3325 1.3416 1.2704 1.3 18,388
08/14/2015 1.29 1.3999 1.29 1.3 16,207
08/13/2015 1.29 1.34 1.27 1.29 20,185
08/12/2015 1.34 1.345 1.2805 1.2805 8,990
08/11/2015 1.28 1.49 1.27 1.33 170,236
08/10/2015 1.3255 1.3396 1.283 1.3 5,057
08/07/2015 1.33 1.37 1.27 1.3 27,844
08/06/2015 1.45 1.45 1.27 1.36 73,055
08/05/2015 1.44 1.54 1.42 1.47 48,993
08/04/2015 1.4601 1.4909 1.41 1.43 42,369
08/03/2015 1.46 1.6299 1.4208 1.46 25,399
07/31/2015 1.49 1.64 1.4 1.43 151,756
07/30/2015 1.4356 1.5799 1.4 1.41 17,568
07/29/2015 1.42 1.45 1.42 1.45 2,308
07/28/2015 1.4737 1.5 1.4 1.43 16,786
07/27/2015 1.56 1.56 1.39 1.4884 61,082
07/24/2015 1.64 1.65 1.56 1.57 3,889
07/23/2015 1.68 1.68 1.61 1.61 4,814
07/22/2015 1.6326 1.6899 1.61 1.63 9,378
07/21/2015 1.61 1.68 1.61 1.61 7,342
07/20/2015 1.69 1.69 1.62 1.62 2,715
07/17/2015 1.665 1.7 1.66 1.66 3,933
07/16/2015 1.66 1.7 1.63 1.675 2,880
07/15/2015 1.7 1.7 1.63 1.63 4,190
07/14/2015 1.67 1.7 1.64 1.69 23,610
07/13/2015 1.67 1.7 1.56 1.62 19,771
07/10/2015 1.62 1.69 1.58 1.69 27,397
07/09/2015 1.61 1.66 1.6003 1.61 11,498
07/08/2015 1.7 1.7 1.63 1.63 7,680
07/07/2015 1.66 1.72 1.66 1.68 23,705
07/06/2015 1.7 1.73 1.618 1.67 10,811
07/02/2015 1.73 1.75 1.65 1.66 35,046
07/01/2015 1.66 1.756 1.64 1.64 42,336
06/30/2015 1.65 1.67 1.5704 1.61 15,733
06/29/2015 1.6 1.6186 1.485 1.58 70,556
06/26/2015 1.56 1.6 1.4701 1.58 21,847
06/25/2015 1.5899 1.59 1.4899 1.56 30,471
06/24/2015 1.56 1.58 1.44 1.53 25,544
06/23/2015 1.461 1.52 1.44 1.48 18,117
06/22/2015 1.46 1.59 1.46 1.495 16,457
06/19/2015 1.48 1.59 1.46 1.47 22,128
06/18/2015 1.5 1.53 1.43 1.46 16,702
06/17/2015 1.42 1.51 1.42 1.48 29,496
06/16/2015 1.58 1.6 1.4 1.43 31,831
06/15/2015 1.58 1.59 1.5 1.53 42,570
06/12/2015 1.51 1.56 1.5 1.55 2,777
06/11/2015 1.5 1.5999 1.5 1.52 4,789
06/10/2015 1.562 1.61 1.51 1.52 13,354
06/09/2015 1.62 1.62 1.5 1.52 18,441
06/08/2015 1.59 1.6599 1.58 1.59 7,743
06/05/2015 1.62 1.6699 1.56 1.6401 32,724
06/04/2015 1.4901 1.63 1.49 1.6 21,000
06/03/2015 1.5456 1.5799 1.54 1.5408 10,597
*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?