CEMI

Chembio Diagnostics, Inc. Historical Stock Prices

$4.25
*  
0.11
2.52%
Get CEMI Alerts
*Delayed - data as of Oct. 31, 2014 10:56 ET  -  Find a broker to begin trading CEMI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CEMI 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 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
10:56  4.39  4.39  4.24  4.25 44,700
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
10/22/2014 3.961 3.98 3.82 3.83 15,913
10/21/2014 3.8301 4.05 3.76 4.04 48,344
10/20/2014 3.81 3.94 3.79 3.8301 61,276
10/17/2014 4.0399 4.0399 3.8 3.8 63,853
10/16/2014 3.9 4.18 3.9 3.95 171,807
10/15/2014 3.85 4.05 3.81 3.95 130,369
10/14/2014 4.5 4.545 3.83 3.85 352,918
10/13/2014 4.39 4.66 4.01 4.6288 667,046
10/10/2014 3.77 4.09 3.643 3.95 305,932
10/09/2014 3.65 3.71 3.61 3.62 17,278
10/08/2014 3.624 3.665 3.6 3.62 7,879
10/07/2014 3.7199 3.78 3.623 3.7 10,748
10/06/2014 3.74 3.74 3.576 3.7199 22,159
10/03/2014 3.7 3.7632 3.7 3.74 21,632
10/02/2014 3.55 3.73 3.55 3.6999 17,400
10/01/2014 3.63 3.7199 3.62 3.64 22,216
09/30/2014 3.69 3.72 3.62 3.72 7,759
09/29/2014 3.65 3.75 3.54 3.65 15,153
09/26/2014 3.5583 3.6899 3.5583 3.64 1,875
09/25/2014 3.69 3.69 3.62 3.65 16,329
09/24/2014 3.56 3.69 3.5401 3.69 8,509
09/23/2014 3.55 3.64 3.54 3.59 3,228
09/22/2014 3.71 3.71 3.58 3.6 3,562
09/19/2014 3.55 3.77 3.53 3.77 12,166
09/18/2014 3.57 3.58 3.56 3.58 9,718
09/17/2014 3.535 3.57 3.5 3.56 9,910
09/16/2014 3.46 3.516 3.45 3.516 5,052
09/15/2014 3.46 3.4601 3.45 3.46 4,934
09/12/2014 3.46 3.52 3.46 3.5 6,122
09/11/2014 3.42 3.535 3.41 3.41 8,790
09/10/2014 3.41 3.4945 3.4 3.41 1,307
09/09/2014 3.4 3.5 3.4 3.4 29,433
09/08/2014 3.54 3.57 3.34 3.4 84,510
09/05/2014 3.5 3.55 3.475 3.5 9,400
09/04/2014 3.43 3.5196 3.43 3.45 8,027
09/03/2014 3.66 3.66 3.44 3.49 32,962
09/02/2014 3.76 3.77 3.6 3.61 31,245
08/29/2014 3.68 3.71 3.59 3.6 31,632
08/28/2014 3.62 3.7 3.6 3.68 34,000
08/27/2014 3.79 3.8 3.61 3.7 23,580
08/26/2014 3.74 3.74 3.67 3.71 1,873
08/25/2014 3.75 3.86 3.58 3.69 71,760
08/22/2014 3.59 3.75 3.5734 3.74 42,162
08/21/2014 3.58 3.6 3.55 3.57 16,639
08/20/2014 3.64 3.64 3.52 3.52 341
08/19/2014 3.5 3.52 3.4501 3.4901 14,575
08/18/2014 3.55 3.55 3.4478 3.505 170,661
08/15/2014 3.617 3.697 3.42 3.52 34,969
08/14/2014 3.72 3.72 3.55 3.59 27,750
08/13/2014 3.54 3.72 3.451 3.68 91,355
08/12/2014 3.5531 3.5531 3.5 3.5 700
08/11/2014 3.51 3.67 3.51 3.56 14,926
08/08/2014 3.5 3.5 3.3475 3.41 6,547
08/07/2014 3.39 3.52 3.2816 3.49 106,938
08/06/2014 3.24 3.295 3.24 3.2584 10,025
08/05/2014 3.23 3.24 3.13 3.24 4,790
08/04/2014 3.23 3.29 3.04 3.14 36,420
08/01/2014 3.34 3.34 3.16 3.16 21,870
07/31/2014 3.4 3.4 3.2688 3.3301 12,823
07/30/2014 3.44 3.44 3.27 3.34 40,101
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?