CombiMatrix Corporation Historical Stock Prices

CBMX 
$2.4
*  
0.15
6.67%
Get CBMX Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading CBMX now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.48  2.70  2.33  2.40 2,640,091
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
05/27/2014 2.14 2.23 2.13 2.18 82,842
05/23/2014 2.14 2.18 2.1 2.13 106,772
05/22/2014 2.03 2.25 2.03 2.11 409,373
05/21/2014 2.04 2.11 2.03 2.038 89,531
05/20/2014 2.09 2.129 2.0301 2.05 123,651
05/19/2014 2.17 2.17 2.02 2.11 185,225
05/16/2014 2.09 2.13 2.01 2.13 226,836
05/15/2014 2.21 2.246 2.09 2.11 152,938
05/14/2014 2.12 2.23 2.0801 2.2 100,565
05/13/2014 2.16 2.2199 2.12 2.12 205,988
05/12/2014 2.1 2.14 2.01 2.08 429,644
05/09/2014 2.23 2.31 2.09 2.1 698,757
05/08/2014 2.37 2.4687 2.18 2.21 430,202
05/07/2014 2.7 2.7 2.36 2.42 539,040
05/06/2014 2.8 2.85 2.7 2.7 214,897
05/05/2014 2.8 2.87 2.76 2.81 204,914
05/02/2014 2.83 2.88 2.78 2.84 248,906
05/01/2014 2.8 2.81 2.72 2.77 95,000
04/30/2014 2.77 2.7952 2.69 2.75 153,736
04/29/2014 2.77 2.81 2.75 2.77 54,551
04/28/2014 2.75 2.84 2.74 2.78 142,840
04/25/2014 2.81 2.9 2.75 2.76 115,123
04/24/2014 2.75 2.818 2.69 2.81 93,939
04/23/2014 2.7 2.73 2.7 2.72 71,145
04/22/2014 2.65 2.75 2.62 2.69 180,249
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?