CEMP

Historical Stock Prices

$41.86
*  
0.54
1.31%
Get CEMP Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading CEMP 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: 3 Month, From 30-APR-2015 TO 31-JUL-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.
07/31/2015 41.86 44.02 41.57 41.86 859,088
07/30/2015 43.97 44.218 40.1001 41.32 1,633,129
07/29/2015 45.52 45.74 43.13 44.84 811,840
07/28/2015 44 46.37 43.4001 45.34 903,564
07/27/2015 43.68 43.9899 41.42 43.53 1,094,131
07/24/2015 44.51 46.99 43.78 45.26 831,770
07/23/2015 45.1 45.95 44.26 45 528,160
07/22/2015 43.63 45.22 43.02 45.09 989,569
07/21/2015 44.65 44.74 42.6 44.52 898,891
07/20/2015 43.77 46.14 43.43 44.94 1,471,346
07/17/2015 41.56 42.41 40.53 42.06 931,478
07/16/2015 39.13 41.63 39.13 41.48 1,148,958
07/15/2015 38.87 39.9465 38.01 38.99 916,254
07/14/2015 36.5 38.83 36.14 38.25 989,427
07/13/2015 36.45 37.07 35.75 36.14 693,634
07/10/2015 34.65 36.7 34.43 36.27 745,703
07/09/2015 33.83 34.7 33.644 34.01 552,959
07/08/2015 34.58 35.2799 32.73 33.03 840,059
07/07/2015 34.81 35.4199 33.45 35.29 809,331
07/06/2015 32.18 34.77 32.14 34.03 532,391
07/02/2015 33.95 34.4565 32.73 33.39 408,298
07/01/2015 34.82 35.6 33.2 33.8 758,757
06/30/2015 32.6 34.48 32.6 34.36 958,595
06/29/2015 33.27 34.13 31.8873 31.96 893,064
06/26/2015 35.16 35.7 33.34 33.89 994,205
06/25/2015 35.73 36.3399 34.28 35.08 981,662
06/24/2015 38.58 38.71 35.02 35.43 1,429,090
06/23/2015 37.36 39.39 36.83 38.52 1,234,266
06/22/2015 35.2 36.5 34.6 36.45 860,073
06/19/2015 35.31 35.98 34.79 34.82 1,028,328
06/18/2015 33.04 35.48 32.9 35.3 1,206,480
06/17/2015 32.71 33.23 32.71 32.88 884,387
06/16/2015 33.15 33.63 32.44 32.49 530,903
06/15/2015 33.03 33.48 32.626 33.31 561,806
06/12/2015 34.67 34.861 33.02 33.36 912,435
06/11/2015 34.4 35.09 34.01 34.92 787,277
06/10/2015 34.97 35.35 34 34.18 778,623
06/09/2015 35.82 35.96 34.12 34.88 528,836
06/08/2015 35.99 36.31 35.44 35.81 815,294
06/05/2015 36.28 36.51 35.23 36.21 671,064
06/04/2015 37.45 38.2 36.46 36.51 740,469
06/03/2015 37.33 38.262 36.83 37.69 600,664
06/02/2015 36.61 37.7 36.13 37.33 350,533
06/01/2015 36.98 37.15 36.16 36.74 459,838
05/29/2015 36.26 36.99 35.77 36.71 562,961
05/28/2015 36.56 36.94 35.91 36.3 376,865
05/27/2015 35.77 36.68 35.56 36.56 475,806
05/26/2015 35.68 35.98 35.01 35.67 442,691
05/22/2015 36.8 37.1399 35.39 35.98 502,665
05/21/2015 36.21 36.9 35.95 36.65 783,621
05/20/2015 34.48 36.3 33.75 36.16 794,443
05/19/2015 35 35.5 34.26 34.49 643,937
05/18/2015 33.84 34.98 33.41 34.89 680,228
05/15/2015 34.99 34.99 34.02 34.14 1,162,830
05/14/2015 34.56 35 33.92 34.97 610,960
05/13/2015 34.73 35.01 34.11 34.31 804,575
05/12/2015 33.43 35.03 33.09 34.73 755,605
05/11/2015 34.12 34.61 33.65 34.12 613,300
05/08/2015 32.8 34.2146 32.7627 34.01 718,618
05/07/2015 32.25 33.04 31.83 32.74 752,716
05/06/2015 31.93 32.73 31.31 32.46 646,300
05/05/2015 34.03 34.12 31.46 31.68 966,862
05/04/2015 33.03 34.96 32.67 34.12 1,089,224
05/01/2015 32.13 34.49 31.61 32.7 2,365,439
04/30/2015 33.27 34.009 31.15 31.49 1,517,650
*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?