CEMI

Historical Stock Prices

$3.6
*  
0.07
1.91%
Get CEMI Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading CEMI now
Exchange: NASDAQ
Industry: Health Care
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

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

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 3.72 3.72 3.52 3.6 122,702
01/22/2015 3.7 3.795 3.64 3.67 50,920
01/21/2015 3.7621 3.84 3.65 3.7064 61,437
01/20/2015 3.67 3.9553 3.67 3.73 11,720
01/16/2015 3.54 3.65 3.5 3.63 54,864
01/15/2015 3.6 3.68 3.47 3.58 132,531
01/14/2015 3.86 3.86 3.57 3.62 229,138
01/13/2015 3.85 4.01 3.85 3.86 31,850
01/12/2015 4 4.127 3.85 3.86 16,713
01/09/2015 3.85 3.92 3.85 3.86 33,153
01/08/2015 3.92 3.95 3.87 3.89 41,873
01/07/2015 3.9 3.916 3.83 3.9 44,251
01/06/2015 3.95 3.9746 3.89 3.89 8,327
01/05/2015 3.87 3.99 3.87 3.92 30,267
01/02/2015 3.88 3.9101 3.87 3.87 10,427
12/31/2014 3.921 3.944 3.86 3.91 15,894
12/30/2014 3.88 3.99 3.88 3.9 4,013
12/29/2014 3.918 3.92 3.87 3.87 3,208
12/26/2014 4.01 4.01 3.81 3.96 13,220
12/24/2014 3.9462 3.9964 3.9462 3.98 4,450
12/23/2014 3.94 3.95 3.86 3.9 23,444
12/22/2014 4 4.03 3.9 3.94 68,026
12/19/2014 3.95 4.05 3.84 3.85 38,358
12/18/2014 4.09 4.09 3.78 3.9684 140,567
12/17/2014 4.15 4.295 4 4.08 80,930
12/16/2014 4.23 4.3 4.1 4.1563 59,387
12/15/2014 4.3 4.3 4.18 4.2 26,572
12/12/2014 4.49 4.4999 4.21 4.3 22,030
12/11/2014 4.27 4.49 4.25 4.27 26,635
12/10/2014 4.37 4.48 4.27 4.27 14,627
12/09/2014 4.3 4.435 4.21 4.4 77,789
12/08/2014 4.35 4.54 4.2496 4.34 66,206
12/05/2014 4.39 4.4937 4.3 4.39 45,426
12/04/2014 4.48 4.49 4.29 4.49 2,872
12/03/2014 4.35 4.42 4.27 4.35 34,998
12/02/2014 4.35 4.4 4.35 4.35 14,293
12/01/2014 4.395 4.4 4.27 4.35 86,325
11/28/2014 4.5 4.5 4.33 4.35 14,565
11/26/2014 4.54 4.54 4.428 4.48 32,297
11/25/2014 4.33 4.56 4.33 4.5 61,310
11/24/2014 4.42 4.44 4.33 4.36 37,862
11/21/2014 4.27 4.4197 4.26 4.36 51,260
11/20/2014 4.25 4.29 4.21 4.27 52,765
11/19/2014 4.23 4.34 4.22 4.22 15,172
11/18/2014 4.3 4.36 4.24 4.279 126,520
11/17/2014 4.32 4.3299 4.23 4.29 14,898
11/14/2014 4.39 4.39 4.22 4.29 13,676
11/13/2014 4.36 4.39 4.15 4.39 77,412
11/12/2014 4.25 4.48 4.25 4.33 57,659
11/11/2014 4.16 4.42 4.16 4.33 87,530
11/10/2014 4.32 4.4936 4.15 4.15 104,886
11/07/2014 4.3 4.4199 4.2 4.36 91,717
11/06/2014 4.25 4.4 4.1 4.26 114,024
11/05/2014 4.35 4.39 4.22 4.27 86,809
11/04/2014 4.4 4.4 4.27 4.35 28,958
11/03/2014 4.31 4.48 4.22 4.35 47,845
10/31/2014 4.39 4.39 4.24 4.28 140,060
10/30/2014 4.75 4.75 4.35 4.36 142,660
10/29/2014 4.25 4.37 4.1 4.37 164,493
10/28/2014 4.7 4.7 4.03 4.31 380,043
10/27/2014 4.32 5.2 4.32 4.73 2,130,691
10/24/2014 3.83 4.05 3.83 3.9899 70,422
10/23/2014 3.856 3.95 3.79 3.83 25,963
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?