CPHD

CEPHEID Historical Stock Prices

$47.59
*  
1.45
 negative 
3.14%
Get CPHD Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    CPHD 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 for next time

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

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  46.71  48.45  45.87  47.59 774,642
04/15/2014 46.17 47 44.78 46.14 672,420
04/14/2014 46.96 47.17 45.28 46.13 660,059
04/11/2014 46.14 48.12 46.04 46.32 644,077
04/10/2014 50.11 50.31 47 47.3 610,640
04/09/2014 48.85 50.4 48.48 50.29 1,478,399
04/08/2014 47.84 48.599 46.85 47.74 703,388
04/07/2014 48.38 49.65 47.33 47.86 980,122
04/04/2014 50.91 51.74 48 48.43 933,986
04/03/2014 52.66 52.7 50.71 50.75 588,009
04/02/2014 54.34 54.505 52.4 52.79 656,529
04/01/2014 51.77 53.42 51.59 53.32 572,375
03/31/2014 51.1 52.38 50.92 51.58 604,539
03/28/2014 51.77 52.57 50.56 50.75 446,398
03/27/2014 51.19 52.65 50.8201 51.77 684,267
03/26/2014 51.56 51.865 50.84 51.21 677,446
03/25/2014 51.54 51.94 50.26 51.09 758,154
03/24/2014 52.12 52.59 50.44 51.11 666,448
03/21/2014 55.08 55.33 51.79 51.85 1,056,451
03/20/2014 54.58 55.27 54.0801 54.92 499,726
03/19/2014 55.24 55.71 54.14 54.56 479,640
03/18/2014 54.2 55.61 53.81 55.38 453,393
03/17/2014 54.33 55.265 53.815 54.02 730,584
03/14/2014 53.68 54.86 53.015 53.88 598,131
03/13/2014 55.55 55.89 53.6 53.72 672,081
03/12/2014 54.27 55.44 52.99 55.41 729,027
03/11/2014 54.08 55.36 53.62 54.7 889,467
03/10/2014 54.7 54.94 53.59 54.12 592,722
03/07/2014 54.6 54.89 53.44 54.64 568,501
03/06/2014 54.51 55.09 54.05 54.39 412,872
03/05/2014 53.85 54.68 53.47 54.65 454,458
03/04/2014 53.9 54.64 53.38 53.765 948,146
03/03/2014 53.27 53.49 51.87 52.93 593,226
02/28/2014 54.8 55.03 52.74 53.66 420,684
02/27/2014 54.42 54.89 53.82 54.64 448,077
02/26/2014 55.01 55.43 54.2 54.6 568,011
02/25/2014 53.51 55.48 53.0583 54.81 1,005,044
02/24/2014 53.96 54.25 53.05 53.59 876,566
02/21/2014 53.36 54.13 52.95 53.67 624,295
02/20/2014 51.47 53.61 50.961 53.5 941,240
02/19/2014 51.97 52 51.22 51.28 411,820
02/18/2014 51.49 52.13 51.05 51.98 929,022
02/14/2014 51.51 51.81 50.88 51.17 370,080
02/13/2014 50.98 51.75 50.57 51.41 479,840
02/12/2014 51.36 52.13 51.09 51.64 679,753
02/11/2014 50.79 51.98 50.64 51.11 886,731
02/10/2014 49.11 50.12 48.36 50.1 888,511
02/07/2014 48.7 49.6 48.7 49.07 735,664
02/06/2014 49.33 49.35 47.8 48.62 741,055
02/05/2014 49.25 49.74 48.58 49.13 1,560,090
02/04/2014 48.38 49.535 47.82 49.13 2,080,791
02/03/2014 50.65 51.39 48.94 49.88 1,443,835
01/31/2014 50.25 54.45 49.9 52.86 2,905,624
01/30/2014 46.78 47.48 46.04 47.27 652,397
01/29/2014 46.97 47.35 46.28 46.56 687,913
01/28/2014 47.37 47.57 46.84 47.5 682,702
01/27/2014 48.16 48.3 46.6401 47.28 538,805
01/24/2014 48.96 49.55 48.07 48.11 488,290
01/23/2014 48.43 49.5 47.96 49.34 572,365
01/22/2014 48.68 49.6899 47.9 48.51 317,118
01/21/2014 48.81 49.11 47.9 49.06 439,540
01/17/2014 49.46 49.73 48.21 48.33 783,122
01/16/2014 48.42 49.97 48.19 49.4 1,068,584
01/15/2014 46.4 48.85 46.28 48.72 729,568
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 your brokers before you trade


Want to trade FX?