CPHD

CEPHEID Historical Stock Prices

$41.02
*  
0.53
1.28%
Get CPHD Alerts
*Delayed - data as of Jul. 24, 2014 12:32 ET  -  Find a broker to begin trading CPHD now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    CPHD Real Time
 
 
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: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
12:32  41.70  41.84  40.79  41.02 347,748
07/23/2014 41.71 42.18 41.2 41.55 806,018
07/22/2014 41.52 42.22 41.2 41.61 719,068
07/21/2014 41.5 42.18 40.85 41.125 936,080
07/18/2014 43.88 44.97 40.995 41.9 3,717,617
07/17/2014 46.64 47.49 46.1 46.185 702,763
07/16/2014 48.16 48.3 47.17 47.2 399,597
07/15/2014 49.84 49.84 47.93 47.95 525,506
07/14/2014 49 50.46 48.88 49.95 606,613
07/11/2014 47.6 48.81 47.208 48.4 342,951
07/10/2014 46.76 48.37 46.072 47.798 297,519
07/09/2014 47.5 48.13 46.76 47.75 350,776
07/08/2014 47.65 47.65 46.351 47.24 406,647
07/07/2014 49 49.42 47.745 47.89 336,962
07/03/2014 48.91 49.42 48.45 49.27 149,483
07/02/2014 49.13 49.37 48.49 48.62 333,751
07/01/2014 48.02 49.4 48.02 49.36 386,660
06/30/2014 47.18 48.11 47.14 47.94 427,166
06/27/2014 46.97 47.24 46.64 47.15 438,599
06/26/2014 47.81 48.03 47.04 47.39 281,819
06/25/2014 47.19 48.07 47.05 47.88 256,105
06/24/2014 47.37 48.09 46.8 47.53 362,656
06/23/2014 47.75 47.88 47.01 47.36 269,774
06/20/2014 47.79 47.79 47.1 47.78 623,214
06/19/2014 47.52 47.62 46.59 47.55 276,735
06/18/2014 46.44 47.21 46.06 47.11 322,731
06/17/2014 46.13 47.17 45.882 46.54 496,309
06/16/2014 45.39 46.17 45.14 46.13 352,995
06/13/2014 45.6 45.67 44.79 45.57 265,159
06/12/2014 45.42 45.76 45.03 45.36 301,056
06/11/2014 45.99 46.49 45.49 45.65 219,924
06/10/2014 46.16 46.44 45.33 46.22 348,533
06/09/2014 47.09 47.418 46.03 46.43 453,134
06/06/2014 45.72 46.18 45 45.71 360,468
06/05/2014 44.28 45.46 44.08 45.37 539,935
06/04/2014 44 44.29 43.1975 43.89 549,106
06/03/2014 44.14 44.52 43.68 44.26 666,817
06/02/2014 45.2 45.21 44.1 44.64 548,604
05/30/2014 45.62 45.62 44.71 45.05 614,911
05/29/2014 44.82 45.57 44.79 45.47 422,746
05/28/2014 45.06 45.07 44.41 44.8 530,825
05/27/2014 44.75 45.49 44.065 45.19 690,395
05/23/2014 42.75 43.5 42.34 43.43 466,036
05/22/2014 41.68 42.77 41.45 42.58 373,214
05/21/2014 41.83 42.44 41.426 41.56 483,162
05/20/2014 42.17 42.64 41.09 41.56 579,464
05/19/2014 42.18 43.07 42.03 42.39 447,919
05/16/2014 41.97 42.54 41.83 42.49 430,951
05/15/2014 41.68 42.24 40.92 42.02 448,656
05/14/2014 42.58 43.05 41.84 42.01 549,452
05/13/2014 43.45 44 42.57 42.67 625,790
05/12/2014 42.94 43.7899 42.4 43.47 433,465
05/09/2014 40.78 42.77 40.15 42.56 629,914
05/08/2014 41.47 42.88 40.94 40.98 492,611
05/07/2014 42.29 42.29 40.47 41.6 670,764
05/06/2014 43.6 43.67 42.06 42.1 542,951
05/05/2014 42.58 43.87 42.58 43.86 945,636
05/02/2014 43.68 43.82 42.88 43.03 576,301
05/01/2014 43.58 44.46 42.55 43.4 781,670
04/30/2014 42.01 43.5 41.72 43.48 846,759
04/29/2014 42.39 42.82 41.92 42.14 634,781
04/28/2014 42.04 42.78 41.23 42.35 803,236
04/25/2014 43.2 43.602 41.76 42.02 956,911
04/24/2014 44.62 44.96 42.6 43.55 960,590
04/23/2014 45.55 45.84 44.12 44.18 1,162,091
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?