CEMI

Historical Stock Prices

$3.96
*  
0.02
0.5%
Get CEMI Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
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
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
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?