CombiMatrix Corporation Historical Stock Prices

CBMX 
$1.87
*  
0.10
5.08%
Get CBMX Alerts
*Delayed - data as of Aug. 29, 2014 14:50 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
14:50  1.90  1.99  1.81  1.87 490,632
08/28/2014 2.05 2.08 1.97 1.97 167,793
08/27/2014 2.02 2.1 1.98 2.05 70,418
08/26/2014 1.98 2.02 1.98 2 45,995
08/25/2014 2 2.03 1.98 1.99 52,009
08/22/2014 2.01 2.03 1.96 1.98 58,544
08/21/2014 2.01 2.05 1.96 1.98 107,601
08/20/2014 2 2.1 2 2.03 16,637
08/19/2014 2.03 2.08 1.95 2.02 133,076
08/18/2014 2.05 2.07 2.01 2.01 118,155
08/15/2014 2.06 2.11 2.02 2.05 19,044
08/14/2014 2 2.13 1.99 2.06 174,284
08/13/2014 2.04 2.07 1.98 2 108,879
08/12/2014 2.149 2.15 2.03 2.03 44,844
08/11/2014 2 2.16 1.97 2.1 156,174
08/08/2014 2.04 2.04 1.95 1.9901 177,591
08/07/2014 2.1 2.18 1.91 2.01 431,850
08/06/2014 2.08 2.18 2.08 2.15 105,857
08/05/2014 2.18 2.19 2.12 2.12 143,999
08/04/2014 2.17 2.2 2.15 2.18 64,684
08/01/2014 2.18 2.22 2.14 2.17 75,761
07/31/2014 2.3 2.3 2.2 2.2 43,306
07/30/2014 2.24 2.2899 2.201 2.23 90,316
07/29/2014 2.21 2.27 2.2 2.22 51,955
07/28/2014 2.23 2.24 2.1401 2.21 171,276
07/25/2014 2.27 2.3 2.22 2.22 138,848
07/24/2014 2.26 2.31 2.26 2.27 50,021
07/23/2014 2.34 2.4 2.26 2.27 345,869
07/22/2014 2.48 2.7 2.33 2.4 2,639,891
07/21/2014 2.247 2.27 2.24 2.25 17,836
07/18/2014 2.23 2.3 2.17 2.26 113,276
07/17/2014 2.296 2.32 2.18 2.2 186,938
07/16/2014 2.36 2.39 2.26 2.32 105,849
07/15/2014 2.47 2.58 2.33 2.37 348,047
07/14/2014 2.33 2.35 2.23 2.3 45,266
07/11/2014 2.29 2.4 2.21 2.29 260,848
07/10/2014 2.47 2.47 2.25 2.32 478,249
07/09/2014 2.21 2.54 2.21 2.52 1,642,990
07/08/2014 2.21 2.24 2.17 2.18 37,541
07/07/2014 2.22 2.27 2.18 2.23 69,454
07/03/2014 2.2 2.26 2.2 2.23 30,509
07/02/2014 2.18 2.27 2.18 2.21 55,486
07/01/2014 2.15 2.23 2.15 2.18 27,831
06/30/2014 2.22 2.24 2.13 2.145 162,492
06/27/2014 2.22 2.28 2.2103 2.24 38,166
06/26/2014 2.22 2.26 2.22 2.25 9,344
06/25/2014 2.25 2.25 2.22 2.23 8,911
06/24/2014 2.31 2.32 2.2 2.23 74,018
06/23/2014 2.32 2.34 2.26 2.29 71,698
06/20/2014 2.32 2.36 2.298 2.3 94,515
06/19/2014 2.4 2.4 2.3075 2.33 75,033
06/18/2014 2.3 2.4282 2.3 2.38 85,641
06/17/2014 2.31 2.3497 2.28 2.3 105,320
06/16/2014 2.24 2.32 2.2201 2.28 42,560
06/13/2014 2.3 2.33 2.24 2.25 60,256
06/12/2014 2.289 2.33 2.25 2.29 92,934
06/11/2014 2.18 2.28 2.17 2.26 103,391
06/10/2014 2.15 2.18 2.11 2.16 96,476
06/09/2014 2.14 2.1801 2.12 2.15 62,474
06/06/2014 2.14 2.15 2.0801 2.12 63,181
06/05/2014 2.12 2.1599 2.1 2.1 56,786
06/04/2014 2.154 2.19 2.11 2.13 86,257
06/03/2014 2.19 2.2109 2.11 2.14 47,271
06/02/2014 2.3 2.3 2.121 2.17 91,132
05/30/2014 2.32 2.33 2.19 2.24 118,679
05/29/2014 2.32 2.3499 2.213 2.29 66,323
05/28/2014 2.21 2.32 2.2 2.28 239,747
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?