CEMI

Chembio Diagnostics, Inc. Historical Stock Prices

$4.29
*  
0.29
7.25%
Get CEMI Alerts
*Delayed - data as of Aug. 28, 2015 15:46 ET  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-AUG-2014 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:46  4.13  4.30  3.9502  4.29 27,154
08/27/2015 3.52 4.09 3.51 4 38,816
08/26/2015 4.2599 4.2599 3.33 3.66 117,181
08/25/2015 3.95 3.95 3.77 3.9399 9,459
08/24/2015 4.01 4.066 3.74 3.96 54,088
08/21/2015 4.31 4.38 4.233 4.25 15,890
08/20/2015 4.4 4.5 4.37 4.38 17,862
08/19/2015 4.56 4.63 4.3501 4.46 54,761
08/18/2015 4.67 4.7 4.54 4.6 31,467
08/17/2015 4.73 4.77 4.67 4.68 5,958
08/14/2015 4.73 4.78 4.73 4.74 6,357
08/13/2015 4.58 4.78 4.58 4.73 24,964
08/12/2015 4.76 4.77 4.6901 4.77 2,346
08/11/2015 4.74 4.79 4.74 4.75 7,524
08/10/2015 4.71 4.81 4.71 4.73 26,558
08/07/2015 4.759 4.9 4.66 4.78 21,763
08/06/2015 4.9 4.93 4.66 4.885 95,188
08/05/2015 5.1 5.1 4.9101 5 13,425
08/04/2015 5.18 5.1899 4.9 5.09 6,881
08/03/2015 5.18 5.2 5.1 5.13 4,983
07/31/2015 5.03 5.03 5.0005 5.0005 1,957
07/30/2015 5.12 5.12 5.0001 5.02 11,705
07/29/2015 5 5.12 4.9392 5.12 20,872
07/28/2015 5.099 5.12 5.06 5.12 4,729
07/27/2015 5.16 5.18 5.03 5.0748 2,725
07/24/2015 5.12 5.2 5.12 5.19 5,836
07/23/2015 5.08 5.19 5.08 5.1 8,711
07/22/2015 5.05 5.2 4.99 5.2 24,534
07/21/2015 4.96 5.11 4.9101 5.02 13,100
07/20/2015 4.9307 4.9307 4.8901 4.8901 1,452
07/17/2015 4.97 4.98 4.9061 4.97 3,651
07/16/2015 4.96 4.98 4.831 4.98 7,001
07/15/2015 4.81 4.82 4.81 4.82 3,090
07/14/2015 4.9799 4.9799 4.83 4.84 4,936
07/13/2015 4.97 5 4.9699 4.975 6,280
07/10/2015 4.89 4.98 4.8048 4.97 17,815
07/09/2015 4.78 4.89 4.73 4.89 25,260
07/08/2015 4.75 4.75 4.62 4.67 34,084
07/07/2015 4.71 4.78 4.65 4.77 13,825
07/06/2015 4.64 4.7699 4.59 4.75 8,846
07/02/2015 4.9299 4.9299 4.74 4.74 2,306
07/01/2015 4.95 4.99 4.73 4.73 7,114
06/30/2015 5.0299 5.0299 4.712 4.91 15,394
06/29/2015 4.87 5.04 4.8 4.85 38,518
06/26/2015 5.08 5.081 4.88 4.94 18,732
06/25/2015 5.2 5.2 4.77 4.89 51,869
06/24/2015 5.19 5.19 5.09 5.1 10,164
06/23/2015 5.1899 5.19 5.1172 5.19 3,739
06/22/2015 5.16 5.16 5.1407 5.15 1,280
06/19/2015 5.18 5.18 5.09 5.1 9,913
06/18/2015 5.1037 5.1037 5.08 5.08 604
06/17/2015 5.18 5.2 5.0801 5.11 1,347
06/16/2015 5.169 5.17 5.0674 5.15 19,035
06/15/2015 5.154 5.2 5.12 5.19 14,181
06/12/2015 5.18 5.25 5.12 5.15 32,931
06/11/2015 4.97 5.22 4.91 5.12 82,804
06/10/2015 4.89 4.95 4.83 4.95 23,253
06/09/2015 4.7 4.88 4.7 4.88 22,918
06/08/2015 4.69 4.75 4.68 4.71 45,378
06/05/2015 4.61 4.78 4.6 4.7275 12,464
06/04/2015 4.64 4.67 4.53 4.64 14,413
06/03/2015 4.87 4.96 4.5 4.6 185,482
06/02/2015 4.6001 4.61 4.6 4.6 1,900
06/01/2015 4.501 4.62 4.5 4.6001 11,088
05/29/2015 4.48 4.53 4.48 4.5 22,118
05/28/2015 4.57 4.59 4.51 4.51 538
05/27/2015 4.54 4.68 4.52 4.52 8,825
05/26/2015 4.54 4.54 4.54 4.54 00
05/22/2015 4.5 4.57 4.48 4.54 6,416
05/21/2015 4.48 4.51 4.48 4.5 6,917
05/20/2015 4.5 4.5666 4.5 4.51 12,375
05/19/2015 4.5 4.57 4.47 4.52 51,007
05/18/2015 4.56 4.5684 4.34 4.56 15,773
05/15/2015 4.5 4.56 4.4 4.56 5,560
05/14/2015 4.46 4.52 4.45 4.45 2,377
05/13/2015 4.28 4.44 4.27 4.44 9,387
05/12/2015 4.32 4.32 4.28 4.28 731
05/11/2015 4.55 4.6561 4.27 4.3 45,530
05/08/2015 4.7 4.7 4.5701 4.58 3,425
05/07/2015 4.7 4.73 4.67 4.73 6,037
05/06/2015 4.66 4.66 4.5679 4.6288 2,008
05/05/2015 4.67 4.67 4.59 4.66 11,091
05/04/2015 4.7 4.7 4.64 4.6496 5,195
05/01/2015 4.63 4.73 4.63 4.7 14,046
04/30/2015 4.739 4.75 4.611 4.65 13,930
04/29/2015 4.69 4.74 4.61 4.74 12,435
04/28/2015 4.68 4.69 4.671 4.69 8,473
04/27/2015 4.69 4.7 4.6 4.7 23,652
04/24/2015 4.6 4.69 4.4 4.58 55,225
04/23/2015 4.54 4.6 4.54 4.6 27,962
04/22/2015 4.59 4.59 4.47 4.54 36,136
04/21/2015 4.48 4.56 4.4799 4.54 42,489
04/20/2015 4.35 4.47 4.34 4.45 7,773
04/17/2015 4.47 4.47 4.38 4.4 4,466
04/16/2015 4.46 4.47 4.4 4.43 27,420
04/15/2015 4.36 4.48 4.28 4.39 22,990
04/14/2015 4.12 4.4 4.12 4.36 48,150
04/13/2015 4.08 4.13 4.08 4.13 2,713
04/10/2015 4.01 4.05 4 4.05 4,151
04/09/2015 4.023 4.05 4.02 4.05 672
04/08/2015 4.03 4.05 4 4.01 11,422
04/07/2015 4.03 4.06 4.02 4.06 1,400
04/06/2015 4.13 4.13 4.02 4.05 9,092
04/02/2015 4.03 4.09 4.02 4.09 3,904
04/01/2015 4.04 4.09 4.04 4.085 3,326
03/31/2015 4.09 4.09 4.01 4.04 987
03/30/2015 4.1 4.12 3.99 4.12 15,701
03/27/2015 4.12 4.12 4.12 4.12 4,047
03/26/2015 4.172 4.172 4.14 4.14 966
03/25/2015 4.18 4.18 4.0895 4.18 3,694
03/24/2015 4.17 4.17 4.17 4.17 00
03/23/2015 4.2 4.2 4.02 4.17 17,623
03/20/2015 4.134 4.2 4.1332 4.2 27,050
03/19/2015 4.13 4.15 4.0961 4.15 8,672
03/18/2015 4.1 4.14 4.07 4.14 4,301
03/17/2015 4.06 4.11 4.06 4.11 6,354
03/16/2015 4.06 4.09 4.05 4.08 834
03/13/2015 3.97 4.13 3.9545 4.1 21,375
03/12/2015 4.091 4.1399 4.09 4.09 3,649
03/11/2015 3.91 4.13 3.9 4.06 8,174
03/10/2015 4.01 4.097 3.91 3.91 22,903
03/09/2015 4.1 4.1 4 4.01 3,160
03/06/2015 4.036 4.0725 3.99 4.06 7,831
03/05/2015 4.13 4.13 4.02 4.02 19,425
03/04/2015 4.05 4.13 3.96 4.13 23,670
03/03/2015 4.07 4.08 4.01 4.03 3,804
03/02/2015 4.04 4.16 4.01 4.088 6,948
02/27/2015 4.001 4.001 4 4.001 1,934
02/26/2015 4 4.05 3.98 4.02 6,946
02/25/2015 4.1018 4.1018 3.9601 4 12,423
02/24/2015 4.05 4.096 4.03 4.05 13,897
02/23/2015 4.08 4.09 4 4.09 16,300
02/20/2015 4.06 4.14 4.031 4.14 9,480
02/19/2015 4.1893 4.1893 4.1 4.1 7,200
02/18/2015 4.1286 4.2 4.1286 4.18 7,465
02/17/2015 4.05 4.16 4.02 4.12 66,598
02/13/2015 4.04 4.05 3.9 3.96 13,700
02/12/2015 3.99 4 3.96 4 6,800
02/11/2015 3.8999 4.0799 3.84 3.9932 25,006
02/10/2015 3.8 3.94 3.75 3.88 45,607
02/09/2015 3.9199 3.9199 3.78 3.81 21,968
02/06/2015 3.76 3.9099 3.76 3.86 17,965
02/05/2015 3.78 3.87 3.7488 3.8321 17,641
02/04/2015 3.75 3.76 3.71 3.72 24,644
02/03/2015 3.77 3.79 3.74 3.758 25,693
02/02/2015 3.7 3.77 3.68 3.77 21,903
01/30/2015 3.8 3.8 3.6799 3.74 35,513
01/29/2015 3.63 3.87 3.58 3.78 63,425
01/28/2015 3.6 3.61 3.5 3.56 43,504
01/27/2015 3.6 3.66 3.57 3.59 27,453
01/26/2015 3.6 3.62 3.6 3.6 17,221
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
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?