CPHD

Historical Stock Prices

$28.25
*  
0.77
2.8%
Get CPHD Alerts
*Delayed - data as of May 27, 2016  -  Find a broker to begin trading CPHD now
Exchange: NASDAQ
Industry: Capital Goods
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 27-FEB-2016 TO 27-MAY-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.
05/27/2016 27.51 28.25 27.42 28.25 401,080
05/26/2016 27.85 27.8989 27.38 27.48 580,741
05/25/2016 27.91 28.34 27.56 27.86 680,429
05/24/2016 27.28 27.84 27.23 27.77 453,346
05/23/2016 26.73 27.23 26.5 27.11 665,248
05/20/2016 26.76 27.03 26.62 26.83 590,544
05/19/2016 26.6 27.18 26.14 26.64 910,965
05/18/2016 26.26 26.91 26.25 26.75 462,019
05/17/2016 26.12 26.64 26.01 26.36 852,839
05/16/2016 25.91 26.32 25.77 26.17 671,301
05/13/2016 25.75 26.23 25.35 25.73 513,835
05/12/2016 26.95 27.19 25.55 25.8 564,076
05/11/2016 26.62 27.53 26.62 26.82 1,147,359
05/10/2016 26.53 26.79 26.09 26.7 868,884
05/09/2016 25.59 26.54 25.59 26.39 785,194
05/06/2016 25.82 26.1359 25.09 25.64 704,080
05/05/2016 25.87 26.319 25.65 25.97 674,829
05/04/2016 27.22 27.235 25.43 25.79 1,368,433
05/03/2016 28.28 28.43 27.31 27.32 924,547
05/02/2016 28.76 29.6 28.23 28.45 932,630
04/29/2016 31 33.67 28.3201 28.54 3,021,152
04/28/2016 36.32 36.84 35.24 35.4 606,664
04/27/2016 36.31 36.85 35.44 36.57 371,978
04/26/2016 36.07 36.94 35.965 36.59 536,938
04/25/2016 35.13 35.96 35.02 35.94 831,707
04/22/2016 34.95 35.36 34.55 35.34 558,381
04/21/2016 34.9 35.19 34.52 34.98 494,907
04/20/2016 35.04 35.3799 34.43 34.72 498,841
04/19/2016 35.86 35.86 34.985 35.02 530,539
04/18/2016 35.13 35.95 34.87 35.89 494,568
04/15/2016 34.65 35.49 34.08 35.24 735,254
04/14/2016 35.14 35.56 34.61 34.77 470,667
04/13/2016 34.65 35.14 34.04 35.13 1,487,345
04/12/2016 33.82 34.39 33.66 34.17 752,797
04/11/2016 35.01 35.19 33.62 33.76 783,573
04/08/2016 35.79 35.79 34.5 34.82 477,546
04/07/2016 35.43 36.08 34.55 35.38 537,126
04/06/2016 34.93 35.68 34.41 35.63 750,075
04/05/2016 34.6 35.87 34.59 34.93 774,605
04/04/2016 34.79 35.76 34.34 34.9 624,962
04/01/2016 33.64 35.48 33.29 34.78 1,081,586
03/31/2016 32.51 33.79 32.51 33.36 849,332
03/30/2016 32.41 33.21 32.31 32.55 1,047,373
03/29/2016 30.82 32.57 30.29 32.28 792,386
03/28/2016 31.03 31.53 30.42 30.94 394,285
03/24/2016 30.29 31.21 29.62 30.91 425,841
03/23/2016 32.11 32.21 30.5 30.54 536,835
03/22/2016 32.08 32.97 31.965 32.09 593,539
03/21/2016 31.59 32.38 31.305 32.16 492,371
03/18/2016 31.19 31.83 30.53 31.6 1,441,607
03/17/2016 30.99 31.72 30.57 31 833,497
03/16/2016 31.42 32.04 30.38 30.99 782,240
03/15/2016 32.96 32.96 31.52 31.57 727,591
03/14/2016 33.91 34.68 33.15 33.21 532,586
03/11/2016 33.22 34.12 32.98 34.09 525,844
03/10/2016 33.38 33.46 32.06 32.82 726,294
03/09/2016 33.45 34.04 32.865 33.32 709,752
03/08/2016 34.69 34.74 33.005 33.19 665,846
03/07/2016 33.36 35.48 32.95 34.75 741,434
03/04/2016 32.75 33.79 32.18 33.43 1,050,674
03/03/2016 32.03 32.76 30.238 32.65 768,721
03/02/2016 31.43 32.13 30.85 32.1 1,008,322
03/01/2016 29.97 31.53 29.73 31.53 949,546
02/29/2016 31.41 31.41 29.64 29.68 854,919
*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?