CEMI

Chembio Diagnostics, Inc. Historical Stock Prices

$3.12
*  
0.01
 negative 
0.32%
Get CEMI Alerts
*Delayed - data as of Apr. 23, 2014 
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 for next time

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

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

Date Open High Low Close / Last Volume
16:00  3.13  3.15  3.12  3.12 28,000
04/23/2014 3.13 3.15 3.12 3.12 28,000
04/22/2014 3.1 3.15 3.1 3.13 30,492
04/21/2014 3.09 3.11 3.05 3.1 18,009
04/17/2014 3.091 3.11 3.08 3.0978 16,735
04/16/2014 3.11 3.13 3.1 3.1198 6,576
04/15/2014 3.09 3.1399 3.07 3.11 64,521
04/14/2014 3.15 3.15 3.09 3.14 29,232
04/11/2014 3.08 3.2538 3.08 3.14 27,256
04/10/2014 3.25 3.27 3.19 3.19 45,401
04/09/2014 3.06 3.28 3.03 3.23 115,229
04/08/2014 3.08 3.18 3.02 3.1 32,031
04/07/2014 3.22 3.31 3.05 3.09 44,258
04/04/2014 3.3 3.33 3.17 3.24 43,167
04/03/2014 3.39 3.39 3.31 3.324 7,320
04/02/2014 3.3899 3.3899 3.354 3.354 9,270
04/01/2014 3.45 3.47 3.32 3.34 25,319
03/31/2014 3.37 3.51 3.35 3.449 37,605
03/28/2014 3.39 3.532 3.33 3.3786 19,986
03/27/2014 3.346 3.426 3.29 3.426 29,128
03/26/2014 3.42 3.51 3.3 3.36 71,691
03/25/2014 3.41 3.79 3.41 3.43 458,604
03/24/2014 3.45 3.45 3.41 3.43 2,806
03/21/2014 3.4999 3.5 3.411 3.45 10,831
03/20/2014 3.54 3.57 3.41 3.43 14,421
03/19/2014 3.53 3.5813 3.52 3.52 22,536
03/18/2014 3.46 3.7 3.46 3.56 42,539
03/17/2014 3.41 3.49 3.41 3.46 10,790
03/14/2014 3.45 3.49 3.4 3.41 18,370
03/13/2014 3.41 3.43 3.41 3.42 11,652
03/12/2014 3.438 3.438 3.3877 3.41 11,656
03/11/2014 3.43 3.46 3.39 3.42 14,857
03/10/2014 3.45 3.4772 3.38 3.43 140,345
03/07/2014 3.5499 3.5499 3.41 3.46 64,294
03/06/2014 3.65 3.74 3.54 3.58 78,714
03/05/2014 3.8 3.8 3.63 3.73 14,378
03/04/2014 3.8 3.85 3.7899 3.83 9,182
03/03/2014 3.8 3.84 3.78 3.8 16,509
02/28/2014 3.83 3.84 3.75 3.8 19,976
02/27/2014 3.76 3.89 3.735 3.83 74,375
02/26/2014 3.75 3.8 3.63 3.69 55,648
02/25/2014 3.36 3.8 3.33 3.71 104,655
02/24/2014 3.27 3.55 2.98 3.5 374,009
02/21/2014 3.29 3.33 3.29 3.29 15,699
02/20/2014 3.31 3.31 3.2 3.2 23,709
02/19/2014 3.3 3.32 3.2 3.29 5,997
02/18/2014 3.36 3.36 3.32 3.34 34,304
02/14/2014 3.28 3.35 3.27 3.3 29,620
02/13/2014 3.24 3.2599 3.22 3.25 89,268
02/12/2014 3.29 3.3 3.17 3.219 31,480
02/11/2014 3.25 3.25 3.12 3.1347 25,313
02/10/2014 3.35 3.35 3.23 3.26 184,397
02/07/2014 3.43 3.45 3.38 3.442 37,931
02/06/2014 3.43 3.44 3.36 3.43 107,772
02/05/2014 3.47 3.47 3.42 3.43 10,743
02/04/2014 3.5 3.62 3.44 3.44 11,167
02/03/2014 3.64 3.69 3.47 3.52 49,669
01/31/2014 3.66 3.68 3.51 3.68 185,647
01/30/2014 3.56 3.6721 3.56 3.65 22,124
01/29/2014 3.58 3.59 3.5 3.59 10,893
01/28/2014 3.54 3.6 3.5 3.55 15,526
01/27/2014 3.61 3.6735 3.52 3.53 6,524
01/24/2014 3.63 3.69 3.5 3.68 15,942
01/23/2014 3.67 3.67 3.59 3.62 6,970
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 your brokers before you trade


Want to trade FX?