CEMI

Chembio Diagnostics, Inc. Historical Stock Prices

$3.61
*  
0.01
0.28%
Get CEMI Alerts
*Delayed - data as of Sep. 2, 2014  -  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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  3.76  3.77  3.60  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
07/29/2014 3.36 3.46 3.36 3.36 13,782
07/28/2014 3.433 3.445 3.35 3.36 21,758
07/25/2014 3.42 3.42 3.4 3.42 2,072
07/24/2014 3.45 3.4625 3.369 3.45 79,249
07/23/2014 3.47 3.47 3.3247 3.3636 52,067
07/22/2014 3.43 3.47 3.33 3.47 15,380
07/21/2014 3.41 3.4795 3.41 3.43 14,554
07/18/2014 3.48 3.48 3.44 3.4678 2,738
07/17/2014 3.43 3.48 3.4 3.44 7,606
07/16/2014 3.44 3.4799 3.42 3.42 4,312
07/15/2014 3.43 3.48 3.43 3.48 4,500
07/14/2014 3.48 3.48 3.48 3.48 1,014
07/11/2014 3.49 3.49 3.37 3.42 2,370
07/10/2014 3.317 3.46 3.317 3.33 5,562
07/09/2014 3.42 3.47 3.42 3.47 6,670
07/08/2014 3.47 3.48 3.36 3.445 3,934
07/07/2014 3.47 3.49 3.4335 3.49 6,207
07/03/2014 3.46 3.49 3.46 3.49 6,190
07/02/2014 3.5 3.5 3.45 3.49 10,134
07/01/2014 3.5 3.5 3.46 3.49 17,662
06/30/2014 3.44 3.47 3.4 3.43 18,394
06/27/2014 3.45 3.46 3.43 3.44 8,769
06/26/2014 3.43 3.44 3.4 3.4299 5,765
06/25/2014 3.49 3.49 3.43 3.44 3,054
06/24/2014 3.47 3.47 3.34 3.425 2,395
06/23/2014 3.42 3.535 3.41 3.41 17,781
06/20/2014 3.47 3.52 3.47 3.47 6,150
06/19/2014 3.5 3.53 3.33 3.48 23,556
06/18/2014 3.47 3.56 3.38 3.49 144,466
06/17/2014 3.3001 3.48 3.3001 3.47 24,562
06/16/2014 3.3 3.35 3.25 3.34 20,731
06/13/2014 3.31 3.31 3.26 3.26 1,340
06/12/2014 3.3 3.32 3.27 3.31 853
06/11/2014 3.203 3.27 3.203 3.24 1,177
06/10/2014 3.31 3.33 3.25 3.3264 9,383
06/09/2014 3.23 3.3 3.23 3.3 13,660
06/06/2014 3.21 3.2199 3.2 3.2 7,100
06/05/2014 3.2494 3.2494 3.2494 3.2494 1,000
06/04/2014 3.17 3.27 3.16 3.18 11,315
06/03/2014 3.1003 3.22 3.1003 3.1601 2,000
06/02/2014 3.18 3.25 3.151 3.19 43,184
05/30/2014 3.205 3.26 3.15 3.16 4,190
05/29/2014 3.1499 3.24 3.1384 3.24 14,675
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?