CEMI

Chembio Diagnostics, Inc. Historical Stock Prices

$3.36
*  
0.06
1.75%
Get CEMI Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading CEMI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CEMI After Hours
 
 
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: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.43  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
05/28/2014 3.15 3.1893 3.1 3.13 7,421
05/27/2014 3.27 3.27 3.1601 3.2 15,950
05/23/2014 3.2 3.34 3.2 3.28 46,562
05/22/2014 3.26 3.27 3.2082 3.22 11,198
05/21/2014 3.22 3.24 3.2 3.24 4,700
05/20/2014 3.1207 3.23 3.1207 3.23 24,200
05/19/2014 3.1409 3.2 3.1409 3.17 31,777
05/16/2014 3.11 3.15 3.1 3.13 6,413
05/15/2014 3.2 3.265 3.1 3.1101 64,822
05/14/2014 3.11 3.26 3.1075 3.19 89,205
05/13/2014 3 3.11 3 3.11 33,609
05/12/2014 2.9101 2.99 2.9101 2.98 9,516
05/09/2014 2.86 3 2.86 3 33,674
05/08/2014 3.02 3.02 2.83 2.87 121,713
05/07/2014 3.0601 3.13 3.0601 3.13 1,716
05/06/2014 3.11 3.15 3.0542 3.13 30,848
05/05/2014 3.05 3.1 3.0301 3.1 2,700
05/02/2014 3.1 3.1 3.05 3.0736 2,701
05/01/2014 3.05 3.1099 3.05 3.07 21,376
04/30/2014 3.1099 3.11 3.07 3.07 2,337
04/29/2014 3.101 3.11 3.07 3.0704 3,300
04/28/2014 3.1 3.11 3.08 3.08 3,310
04/25/2014 3.1301 3.14 3.13 3.13 8,299
04/24/2014 3.15 3.15 3.13 3.1401 2,932
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 3.1001 3.1198 6,576
04/15/2014 3.09 3.1399 3.07 3.11 64,521
04/14/2014 3.15 3.15 3.0901 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 3.2304 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 3.3101 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 3.3701 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 3.5 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 3.3907 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
01/22/2014 3.59 3.68 3.59 3.6517 6,670
01/21/2014 3.65 3.7 3.58 3.6 55,093
01/17/2014 3.69 3.7 3.56 3.64 20,383
01/16/2014 3.66 3.7 3.52 3.69 38,168
01/15/2014 3.65 3.69 3.55 3.66 30,850
01/14/2014 3.7 3.7645 3.6 3.68 29,767
01/13/2014 3.7 3.75 3.66 3.69 24,048
01/10/2014 3.7 3.8 3.61 3.66 19,698
01/09/2014 3.65 3.653 3.53 3.6 31,681
01/08/2014 3.47 3.7 3.47 3.63 76,054
01/07/2014 3.53 3.53 3.41 3.44 11,207
01/06/2014 3.52 3.6 3.46 3.4982 21,577
01/03/2014 3.4 3.6 3.4 3.48 69,465
01/02/2014 3.37 3.4 3.35 3.4 11,708
12/31/2013 3.32 3.37 3.221 3.37 58,701
12/30/2013 3.27 3.32 3.2599 3.31 18,316
12/27/2013 3.3 3.33 3.19 3.29 51,487
12/26/2013 3.3 3.339 3.28 3.3 8,792
12/24/2013 3.36 3.36 3.3 3.31 170,102
12/23/2013 3.28 3.3773 3.28 3.37 21,487
12/20/2013 3.36 3.3976 3.311 3.33 65,802
12/19/2013 3.4 3.4 3.33 3.3499 13,248
12/18/2013 3.4 3.4 3.35 3.38 56,268
12/17/2013 3.39 3.421 3.39 3.4199 21,292
12/16/2013 3.45 3.45 3.38 3.42 14,032
12/13/2013 3.46 3.46 3.37 3.42 33,357
12/12/2013 3.45 3.52 3.37 3.43 28,296
12/11/2013 3.525 3.525 3.4 3.4 25,486
12/10/2013 3.35 3.42 3.35 3.4 18,325
12/09/2013 3.33 3.379 3.33 3.35 59,378
12/06/2013 3.4 3.44 3.31 3.36 73,329
12/05/2013 3.46 3.46 3.38 3.4 24,210
12/04/2013 3.45 3.51 3.41 3.44 30,505
12/03/2013 3.43 3.5 3.4 3.42 32,518
12/02/2013 3.43 3.57 3.42 3.43 56,092
11/29/2013 3.4715 3.48 3.4163 3.42 10,600
11/27/2013 3.5 3.537 3.47 3.5 17,923
11/26/2013 3.5 3.5 3.4499 3.48 28,923
11/25/2013 3.51 3.55 3.49 3.5 59,467
11/22/2013 3.45 3.59 3.4 3.56 106,820
11/21/2013 3.49 3.51 3.42 3.434 93,333
11/20/2013 3.62 3.62 3.51 3.52 9,206
11/19/2013 3.54 3.59 3.481 3.57 29,601
11/18/2013 3.64 3.64 3.48 3.48 6,348
11/15/2013 3.65 3.65 3.54 3.55 24,765
11/14/2013 3.68 3.68 3.5 3.52 40,524
11/13/2013 3.34 3.7146 3.27 3.63 100,689
11/12/2013 3.55 3.59 3.31 3.31 51,367
11/11/2013 3.6 3.68 3.47 3.55 51,162
11/08/2013 3.85 3.95 3.47 3.6 171,580
11/07/2013 3.78 3.9 3.71 3.85 105,082
11/06/2013 3.8 3.8 3.7399 3.78 24,311
11/05/2013 3.81 3.8699 3.75 3.8 14,281
11/04/2013 3.8 3.9131 3.76 3.799 12,625
11/01/2013 3.76 3.83 3.6327 3.779 59,189
10/31/2013 3.94 3.94 3.7 3.7244 91,200
10/30/2013 3.72 3.8 3.699 3.8 63,076
10/29/2013 3.78 3.78 3.68 3.69 6,627
10/28/2013 3.75 3.77 3.7143 3.77 4,382
10/25/2013 3.68 3.72 3.68 3.72 2,925
10/24/2013 3.68 3.76 3.6 3.75 11,189
10/23/2013 3.66 3.75 3.66 3.7248 17,326
10/22/2013 3.57 3.651 3.55 3.6 37,564
10/21/2013 3.6 3.61 3.55 3.5752 15,787
10/18/2013 3.58 3.6399 3.51 3.63 36,702
10/17/2013 3.6299 3.69 3.58 3.65 69,515
10/16/2013 3.65 3.65 3.54 3.59 12,489
10/15/2013 3.53 3.65 3.53 3.6 14,700
10/14/2013 3.57 3.59 3.51 3.53 17,791
10/11/2013 3.52 3.6 3.52 3.58 28,200
10/10/2013 3.6499 3.6499 3.5 3.56 10,173
10/09/2013 3.58 3.65 3.47 3.64 54,600
10/08/2013 3.55 3.55 3.46 3.5 30,624
10/07/2013 3.73 3.73 3.52 3.521 44,123
10/04/2013 3.59 3.88 3.55 3.7 50,789
10/03/2013 3.59 3.65 3.55 3.62 33,531
10/02/2013 3.59 3.61 3.55 3.61 19,342
10/01/2013 3.69 3.69 3.55 3.57 24,563
09/30/2013 3.63 3.7474 3.6 3.64 7,360
09/27/2013 3.9 3.9 3.63 3.65 32,525
09/26/2013 4.0189 4.0189 3.9 3.9 2,400
09/25/2013 3.86 4.089 3.86 3.9 10,757
09/24/2013 3.83 3.9 3.75 3.9 9,600
09/23/2013 3.76 3.88 3.75 3.75 29,992
09/20/2013 4.05 4.06 3.75 3.83 107,049
09/19/2013 3.7 4.13 3.68 4.05 122,521
09/18/2013 3.56 3.68 3.46 3.68 67,232
09/17/2013 3.36 3.61 3.28 3.52 74,868
09/16/2013 3.37 3.399 3.35 3.36 35,551
09/13/2013 3.34 3.4 3.25 3.36 40,412
09/12/2013 3.35 3.381 3.29 3.3 30,029
09/11/2013 3.35 3.49 3.35 3.35 16,622
09/10/2013 3.47 3.5 3.35 3.36 51,484
09/09/2013 3.39 3.43 3.31 3.41 37,294
09/06/2013 3.5 3.5272 3.285 3.351 95,111
09/05/2013 3.51 3.7 3 3.49 125,662
09/04/2013 3.621 3.6556 3.52 3.54 20,824
09/03/2013 3.74 3.74 3.621 3.621 108,482
08/30/2013 3.68 3.75 3.61 3.75 40,800
08/29/2013 3.75 3.75 3.65 3.69 21,030
08/28/2013 3.75 3.75 3.62 3.699 41,077
08/27/2013 3.77 3.84 3.75 3.75 22,335
08/26/2013 3.97 3.97 3.76 3.77 28,625
08/23/2013 3.8899 3.8999 3.7568 3.8999 32,753
08/22/2013 3.9799 3.9799 3.9 3.9 7,100
08/21/2013 3.9 3.97 3.9 3.91 6,700
08/20/2013 4.02 4.04 3.81 3.91 47,400
08/19/2013 4.15 4.15 4.02 4.02 5,680
08/16/2013 4.09 4.1 4.03 4.03 23,915
08/15/2013 4.1 4.1 4.02 4.02 40,838
08/14/2013 4.1438 4.15 4.08 4.08 27,363
08/13/2013 4.08 4.419 4.08 4.13 32,730
08/12/2013 4.22 4.22 4.08 4.13 23,626
08/09/2013 4.15 4.3999 4.04 4.19 57,550
08/08/2013 4.25 4.32 4.1213 4.2 108,648
08/07/2013 4.44 4.4999 4.28 4.45 72,993
08/06/2013 4.53 4.59 4.48 4.48 35,972
08/05/2013 4.66 4.75 4.4 4.55 196,882
08/02/2013 5 5 4.8957 4.92 11,265
08/01/2013 4.89 5.005 4.89 4.955 18,900
07/31/2013 4.85 4.97 4.81 4.83 57,090
07/30/2013 4.9 4.915 4.83 4.86 10,996
07/29/2013 4.98 4.98 4.9 4.935 12,202
07/26/2013 4.92 5 4.92 4.965 1,502
07/25/2013 4.92 5 4.86 4.96 13,671
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?