CEMP

Historical Stock Prices

$16.93
*  
0.46
2.65%
Get CEMP Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 28-APR-2015 TO 28-APR-2016

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.
04/28/2016 17.87 18.141 17.33 17.39 547,962
04/27/2016 18.07 18.55 17.64 17.9 364,306
04/26/2016 18.88 18.9 17.55 18.16 547,872
04/25/2016 19.14 19.38 18.56 18.83 354,175
04/22/2016 19.23 19.45 18.51 19.2 541,049
04/21/2016 18.09 19.08 17.96 19.07 551,963
04/20/2016 18.22 18.62 17.7148 18.17 362,145
04/19/2016 18.74 18.94 17.64 18.17 451,719
04/18/2016 18.15 19 18.15 18.78 371,445
04/15/2016 18.69 19 18.09 18.32 339,705
04/14/2016 18.63 19.13 18.56 18.79 384,881
04/13/2016 17.98 18.58 17.74 18.56 413,292
04/12/2016 17.98 18.22 17.5 17.82 402,774
04/11/2016 19.02 19.28 17.9 18.08 428,356
04/08/2016 19.72 19.7699 18.35 18.55 402,080
04/07/2016 19.17 19.55 18.96 19.29 666,661
04/06/2016 18.45 19.31 18.41 19.25 766,109
04/05/2016 17.91 18.58 17.67 18.26 540,966
04/04/2016 17.65 18.8 17.4 18.26 796,551
04/01/2016 17.27 18 17.15 17.65 830,427
03/31/2016 16.51 17.8 16.49 17.52 702,058
03/30/2016 16.65 16.98 16.12 16.28 698,359
03/29/2016 14.98 16.63 14.7 16.55 997,705
03/28/2016 15.47 15.6 14.8901 15 570,121
03/24/2016 15.14 15.93 14.83 15.31 301,744
03/23/2016 16.33 16.61 15.25 15.38 667,414
03/22/2016 15.54 16.62 15.51 16.4 592,434
03/21/2016 15.17 16.425 15 15.69 762,079
03/18/2016 15 15.4 14.26 15.25 1,301,661
03/17/2016 15.16 15.49 14.03 14.9 860,046
03/16/2016 15.95 16.15 14.8722 15.11 764,146
03/15/2016 16.62 16.98 15.85 15.95 848,362
03/14/2016 16.88 17.34 16.54 16.94 613,129
03/11/2016 16.72 16.96 16.5 16.87 609,048
03/10/2016 17.16 17.26 16.1501 16.42 580,390
03/09/2016 16.98 17.34 16.62 17.02 661,230
03/08/2016 18.04 18.42 16.46 16.94 1,049,930
03/07/2016 17.43 18.73 17.27 18.58 812,296
03/04/2016 17.63 17.97 17.22 17.52 625,398
03/03/2016 17.77 18.46 17.14 17.71 809,023
03/02/2016 16.75 18.1699 16.42 17.69 748,937
03/01/2016 16.45 16.91 15.51 16.85 1,492,489
02/29/2016 17.73 18.17 16.71 16.83 769,012
02/26/2016 17.93 18.34 17.52 17.66 873,590
02/25/2016 17.59 18.39 16.51 17.63 1,044,235
02/24/2016 16.9 17.35 16.055 17.21 891,017
02/23/2016 17.45 17.9 16.86 16.9 675,541
02/22/2016 18.66 18.82 17.45 17.66 906,040
02/19/2016 17.38 18.24 16.75 18.16 603,951
02/18/2016 19.87 19.87 17.48 17.6 650,326
02/17/2016 16.99 19.47 16.72 19 1,000,969
02/16/2016 17.01 17.37 16.05 16.65 1,461,912
02/12/2016 16.89 17.15 16.01 16.56 626,553
02/11/2016 16.07 17.06 15.93 16.53 764,004
02/10/2016 16.75 17.83 16.44 16.6 723,472
02/09/2016 16.8 17.17 16.12 16.49 941,257
02/08/2016 18.37 18.37 16.6 17.03 860,299
02/05/2016 19.08 19.4 18.19 18.61 1,709,179
02/04/2016 17.33 18.38 16.91 18.01 1,055,892
02/03/2016 17.73 17.85 16.51 17.76 889,574
02/02/2016 17.77 17.87 17.12 17.39 717,737
02/01/2016 17.54 18.5 17.09 17.87 977,731
01/29/2016 17.17 17.84 16.61 17.23 1,458,598
01/28/2016 18.48 18.48 16.82 16.96 1,072,618
01/27/2016 18.9 19.66 17.78 17.95 712,837
01/26/2016 18.87 19.15 17.5 18.85 739,108
01/25/2016 20 20 18.795 18.83 785,281
01/22/2016 19.25 20.18 18.87 19.72 793,889
01/21/2016 18.91 20.37 18.4 18.66 1,030,384
01/20/2016 18 19.635 16.929 18.91 1,500,054
01/19/2016 19.5 20.9 18.02 18.73 846,093
01/15/2016 19.79 21.11 19.5001 20.34 1,139,062
01/14/2016 19.56 21.49 16.87 21.46 1,928,771
01/13/2016 22.16 22.33 19.05 19.13 895,789
01/12/2016 21.48 22.93 21.05 21.73 737,325
01/11/2016 22.17 22.53 19.54 21.19 1,178,495
01/08/2016 23.02 23.22 21.19 21.87 940,491
01/07/2016 22.48 23.57 21.65 22.15 3,935,413
01/06/2016 26.45 26.61 24.02 24.74 1,825,288
01/05/2016 29 29.98 28.5 28.73 663,321
01/04/2016 30.18 30.2 28.5 28.94 874,137
12/31/2015 31.34 32 30.548 31.13 471,058
12/30/2015 30.91 32.31 30.85 31.57 536,575
12/29/2015 30.75 31.27 30.3 30.75 611,483
12/28/2015 30.36 31.28 29.46 30.8 554,210
12/24/2015 31 32.03 30.44 30.65 343,028
12/23/2015 29 31.39 28.66 30.72 857,739
12/22/2015 29.82 30.04 27.63 28.34 705,460
12/21/2015 30.21 30.52 29.22 29.77 414,056
12/18/2015 28.57 31 28.3 29.81 1,572,073
12/17/2015 29.71 30.47 28.53 28.86 718,570
12/16/2015 30.13 30.46 28.93 29.94 528,434
12/15/2015 29.55 31.58 29.2 29.8 633,013
12/14/2015 28.75 29.59 27.36 28.92 725,912
12/11/2015 31 31.14 28.6875 28.86 939,806
12/10/2015 30.17 31.35 29.575 31.03 646,733
12/09/2015 31.44 32.12 29.58 30.24 798,940
12/08/2015 28.28 31.97 27.11 31.5 970,355
12/07/2015 30.5 30.5 28.29 28.92 745,131
12/04/2015 30.3 30.99 28.61 30.5 704,862
12/03/2015 32.49 32.96 29.26 29.65 852,749
12/02/2015 32 33.15 31.5 32.44 701,272
12/01/2015 31.96 32.23 30.0707 32.09 789,483
11/30/2015 33.21 33.32 31.225 31.91 869,882
11/27/2015 33.06 34.24 32.32 32.75 429,499
11/25/2015 31.92 33.09 31.92 32.81 634,255
11/24/2015 30.9 32.09 30.28 32 728,472
11/23/2015 29.69 32.785 29.5 31.38 1,166,557
11/20/2015 29.28 29.78 28.5 29.71 683,541
11/19/2015 29 29.6899 28.4 29.4 548,637
11/18/2015 29.65 29.85 28.08 29 1,111,906
11/17/2015 29.29 30.07 28.227 29.82 990,074
11/16/2015 28.5 29.5 27.31 29.04 1,313,686
11/13/2015 27 28.55 26.23 27.63 1,112,391
11/12/2015 29.05 29.095 26.85 27.23 985,392
11/11/2015 31 31.5397 28.69 29.17 1,094,742
11/10/2015 28.72 31.1 28.27 30.75 1,161,227
11/09/2015 27.71 29.52 27.21 28.92 1,473,719
11/06/2015 26.85 27.82 26.2 27.69 913,679
11/05/2015 27.29 27.66 26.21 27.05 1,060,486
11/04/2015 26.97 28.33 26.07 27.49 1,682,464
11/03/2015 23.88 26.99 23.75 26.85 2,031,607
11/02/2015 22.25 24.45 22.025 24.23 1,336,078
10/30/2015 23.9 24.19 21.5401 22.2 1,643,093
10/29/2015 23.43 26.23 22.97 23.83 2,764,675
10/28/2015 20.32 23.57 19.6301 23.53 3,412,645
10/27/2015 18.35 20.13 18.22 20.09 2,444,777
10/26/2015 18.09 18.89 17.07 18.19 2,307,518
10/23/2015 16.01 18.01 15.427 18 2,786,263
10/22/2015 17.02 17.32 15.5 15.76 3,867,958
10/21/2015 17.77 17.96 16.3501 17.04 3,129,527
10/20/2015 19.87 20.14 17.5 17.62 3,208,442
10/19/2015 19.05 20.6 17.75 19.93 8,011,506
10/16/2015 20.8 22 15.88 19.29 22,460,330
10/15/2015 25.4 27.0899 25.1 26.78 1,009,279
10/14/2015 25.91 27.24 25.03 25.35 1,115,647
10/13/2015 28.39 28.59 25.28 25.35 1,538,198
10/12/2015 29.09 29.4882 28.32 28.67 481,187
10/09/2015 29.06 29.98 28.3228 29.31 580,060
10/08/2015 28.91 29.64 27.1801 29.02 746,766
10/07/2015 28.44 29.9 27.05 29.11 1,045,708
10/06/2015 31 31.62 26.99 28.78 1,374,944
10/05/2015 32.31 34.79 30.51 31.36 1,007,940
10/02/2015 28.02 31.94 27.51 31.78 1,495,618
10/01/2015 27.68 29.11 26.75 28.99 1,105,541
09/30/2015 25.54 28.18 24.85 27.84 1,473,100
09/29/2015 27.94 29.12 24 24.65 1,903,776
09/28/2015 32.63 32.89 26.81 27.95 1,823,005
09/25/2015 35.98 36.49 32.25 33.04 795,804
09/24/2015 35.67 35.832 33.79 35.49 672,209
09/23/2015 35.12 36.51 34 36.07 629,714
09/22/2015 34.83 35.82 34.1301 35.23 671,557
09/21/2015 38.68 39.25 34.4401 35.28 1,145,194
09/18/2015 37.29 39.15 37.11 38.4 2,094,145
09/17/2015 33.08 37.6299 33.04 37.49 1,324,768
09/16/2015 33.22 33.69 31.52 33.23 1,141,893
09/15/2015 34.49 34.5 32.84 33.04 677,878
09/14/2015 35.17 35.48 33.2587 34.28 439,006
09/11/2015 33.51 35.3997 33.16 35.17 713,374
09/10/2015 33.13 34.85 33.12 33.58 619,109
09/09/2015 35.51 35.92 33.04 33.91 1,079,342
09/08/2015 34.16 36.18 33.6 36.07 1,039,914
09/04/2015 33 34.13 32.76 33.61 408,072
09/03/2015 35.5 35.8 33.31 33.48 486,158
09/02/2015 34.1 35.01 33.04 35.01 647,995
09/01/2015 33.4 34.49 32.69 33.43 631,849
08/31/2015 35.76 37.22 34.25 34.4 862,859
08/28/2015 34.08 35.94 34.02 35.8 641,031
08/27/2015 35 35.518 33.85 34.4 819,288
08/26/2015 34.43 34.9999 32.1501 34.25 846,717
08/25/2015 35.68 35.74 33.535 33.7 699,722
08/24/2015 32.27 35.39 31.8 33.33 992,650
08/21/2015 33.73 36.76 33.52 35.5 1,132,921
08/20/2015 38.01 38.2 34.27 34.66 1,187,103
08/19/2015 38.57 39.3766 36.72 38.7 1,464,107
08/18/2015 37.46 37.96 36.69 36.78 585,317
08/17/2015 36.92 38 35.8 37.62 912,754
08/14/2015 37.72 39.11 36.18 37.26 556,175
08/13/2015 40 40 37.33 37.71 683,706
08/12/2015 37.74 39.12 36.39 38.64 986,092
08/11/2015 38.64 39.88 37.4 38.04 734,309
08/10/2015 40.84 41.4299 38.86 39.13 942,072
08/07/2015 41.14 41.49 38.75 40.42 808,199
08/06/2015 44.35 44.95 40.8301 41.65 730,307
08/05/2015 43.42 45.75 43.09 43.86 907,907
08/04/2015 43.28 43.9 42.38 43.05 439,576
08/03/2015 42.14 43.95 41.74 43.43 617,361
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
04/29/2015 33.86 35.12 33.4 33.76 1,096,249
04/28/2015 35.84 36.9 33.31 33.92 1,421,754
*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?