CPHD

CEPHEID Historical Stock Prices

$56.8
*  
0.03
0.05%
Get CPHD Alerts
*Delayed - data as of May 4, 2015  -  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: 1 Year, From 01-MAY-2014 TO 01-MAY-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.
16:00  57.08  57.99  56.36  56.80 336,545
05/01/2015 56.18 57.31 55.86 56.83 503,834
04/30/2015 56.26 56.59 55.04 56.1 885,573
04/29/2015 56.15 57.41 55.96 56.71 563,212
04/28/2015 57.16 57.83 55.69 56.7 870,578
04/27/2015 59.39 60.12 56.51 56.88 1,179,582
04/24/2015 58.75 62 57.88 58.97 1,633,567
04/23/2015 53.12 54.05 52.8701 53.3 794,169
04/22/2015 53.96 54.47 53.11 53.14 759,540
04/21/2015 55.13 55.44 53.73 53.92 879,888
04/20/2015 55.95 56.21 54.76 55.01 570,586
04/17/2015 56.72 57.1 54.86 55.65 774,936
04/16/2015 56.5 57.23 55.96 57.11 553,348
04/15/2015 56.55 56.95 55.78 56.79 401,002
04/14/2015 57.1 57.54 56 56.49 323,628
04/13/2015 56.75 57.64 56.75 57.235 315,435
04/10/2015 56.34 57.616 56.0601 56.88 205,171
04/09/2015 56.58 57.16 55.17 56.01 300,922
04/08/2015 56.13 56.95 55.62 56.405 433,217
04/07/2015 57.19 58.16 55.73 55.87 641,098
04/06/2015 56.43 57.91 56.3401 56.94 331,238
04/02/2015 56.71 57.62 56.29 56.81 330,487
04/01/2015 56.64 56.92 54.65 56.81 549,913
03/31/2015 55.56 57.19 55.5101 56.9 857,379
03/30/2015 54.42 55.45 53.82 55.315 298,534
03/27/2015 53.29 54.45 53.1 54.14 341,711
03/26/2015 52.73 53.99 52.13 53.21 388,435
03/25/2015 55.7 56 53.16 53.31 493,798
03/24/2015 57.55 57.55 55.35 55.53 557,494
03/23/2015 57.92 58.155 56.56 56.71 504,228
03/20/2015 59.49 59.56 58.1 58.39 528,576
03/19/2015 58.99 60 58.53 59.52 380,703
03/18/2015 58.66 59.62 58.09 59.26 278,327
03/17/2015 58.05 58.82 57.68 58.69 313,856
03/16/2015 57.02 58.3 56.87 58.29 391,658
03/13/2015 56.4 57.09 55.68 56.51 306,967
03/12/2015 55.63 56.32 55.3 56.3 326,360
03/11/2015 54.72 55.86 53.87 55.27 488,125
03/10/2015 54.89 55.8 54.375 54.82 378,500
03/09/2015 54.5 55.48 54.11 55.32 421,377
03/06/2015 56.32 56.41 54.03 54.27 339,723
03/05/2015 56.6 58.08 56.47 56.89 306,472
03/04/2015 56.74 56.74 55.28 56.35 331,693
03/03/2015 57.07 57.3 55.84 56.76 350,092
03/02/2015 56.99 57.625 56.59 57.28 388,618
02/27/2015 58.17 58.49 56.76 56.84 370,719
02/26/2015 57.81 58.44 56.82 58.44 388,254
02/25/2015 58.02 58.4 57.51 57.91 291,435
02/24/2015 58.89 58.99 57.68 58.2 313,930
02/23/2015 58.72 59.25 58.64 58.98 304,559
02/20/2015 58.58 58.92 57.87 58.59 304,165
02/19/2015 58.92 59.29 58.16 58.45 309,912
02/18/2015 59.16 59.4 58.42 58.89 286,755
02/17/2015 59.62 59.68 58.86 59.395 581,362
02/13/2015 58.59 59.67 58.2935 59.62 493,836
02/12/2015 58.35 58.95 57.6 58.9 437,114
02/11/2015 57.08 58.4 56.98 58.18 581,315
02/10/2015 57.07 57.52 56.28 57.45 530,179
02/09/2015 56.25 57.44 56.07 56.52 552,457
02/06/2015 57.29 57.47 55.98 56.35 424,256
02/05/2015 56.42 57.3 55.84 57.145 441,976
02/04/2015 56.04 56.8 55.49 56.21 458,751
02/03/2015 56.83 56.95 55.43 56.58 680,137
02/02/2015 56.28 57.46 56.26 57.09 687,940
01/30/2015 56.05 58.55 55.0401 56.51 1,647,196
01/29/2015 52.42 54.25 51.42 54.09 780,890
01/28/2015 54.25 54.28 51.94 52.19 557,474
01/27/2015 53.71 54.62 53.27 53.99 479,547
01/26/2015 54.95 55.31 54.12 54.53 686,684
01/23/2015 55.27 55.65 54.79 55.02 375,970
01/22/2015 55.19 55.38 52.93 55.345 440,653
01/21/2015 56.33 56.65 54.25 54.65 386,596
01/20/2015 55.67 56.99 54.85 56.29 550,314
01/16/2015 53.19 55.25 53.0315 55.21 552,964
01/15/2015 55.28 55.84 53.44 53.46 296,728
01/14/2015 54.61 55.39 54.0101 55.045 313,683
01/13/2015 56.5 57.47 54.75 55.4 307,900
01/12/2015 56 57.19 55.46 56.23 517,578
01/09/2015 54.58 55.79 54.29 55.69 468,500
01/08/2015 54.58 55.05 53.83 54.425 475,286
01/07/2015 52.65 54.36 52.56 53.94 388,487
01/06/2015 54.19 54.3 52.1101 52.2 690,363
01/05/2015 53.78 55.7 53.55 53.69 704,867
01/02/2015 54.22 54.8897 53.59 54.12 469,079
12/31/2014 54.45 55.37 54.12 54.14 339,323
12/30/2014 53.75 54.5 53.65 54.15 242,246
12/29/2014 53.72 54.48 53.55 53.99 244,633
12/26/2014 53.75 54.02 53.03 53.86 244,401
12/24/2014 52.82 54.32 52.74 53.39 253,507
12/23/2014 54.79 54.99 52.83 52.885 431,444
12/22/2014 54.08 54.66 53.461 54.46 286,892
12/19/2014 53.94 54.69 53.61 54.3 752,215
12/18/2014 52.05 55.36 52.01 53.95 1,411,536
12/17/2014 47.55 49.8 47.26 49.79 882,802
12/16/2014 48.5 49.198 47.08 47.55 822,616
12/15/2014 50.12 50.7999 48.51 48.63 609,678
12/12/2014 50.29 50.91 49.59 49.73 822,868
12/11/2014 51.53 52.605 50.92 50.97 441,977
12/10/2014 52.89 53.2 51.28 51.3 483,747
12/09/2014 51.94 53.13 50.85 53.075 539,677
12/08/2014 53.24 53.74 52.32 52.33 697,562
12/05/2014 53.4 53.83 52.98 53.25 395,832
12/04/2014 53.98 54 53.28 53.37 316,089
12/03/2014 53.31 53.97 52.47 53.5 886,041
12/02/2014 54.4 54.52 53.49 53.605 740,941
12/01/2014 55.14 55.44 54.02 54.11 384,144
11/28/2014 54.75 56.47 54.75 55.08 309,928
11/26/2014 54.18 54.8 53.6 54.69 336,080
11/25/2014 54.59 54.75 53.52 54.27 371,112
11/24/2014 52.99 54.27 52.99 54.25 625,889
11/21/2014 53 53.36 52.48 52.79 393,937
11/20/2014 51.93 52.76 51.51 52.06 473,673
11/19/2014 53.21 53.21 51.85 52.25 326,629
11/18/2014 52.61 53.98 52.24 53.15 401,934
11/17/2014 52.45 53.575 52.1901 52.42 576,905
11/14/2014 54.09 54.242 51.99 52.31 488,787
11/13/2014 53.47 55 53.47 54.01 744,506
11/12/2014 52.31 53.115 51.93 53.11 456,004
11/11/2014 52.82 53.22 52.29 52.5 369,528
11/10/2014 51.81 52.8 51.24 52.8 435,374
11/07/2014 51.07 51.77 50.77 51.69 738,483
11/06/2014 52.66 53.36 50.94 51.4 1,067,170
11/05/2014 52.81 53.04 52.101 52.44 406,909
11/04/2014 52.51 53.2 51.87 52.52 475,352
11/03/2014 52.67 53.2099 52.12 52.41 638,277
10/31/2014 53.95 54.49 52.6 53.01 700,957
10/30/2014 51.2 53.7 50.61 53.37 545,543
10/29/2014 50.72 51.98 50.62 51.9 414,121
10/28/2014 51.9 52.55 50.55 51.16 1,522,888
10/27/2014 49.98 51.84 49.86 51.78 824,166
10/24/2014 49.44 50.2278 49.08 50.08 510,162
10/23/2014 48.24 49.48 47.8385 49.18 752,937
10/22/2014 48.14 48.62 47.44 47.66 443,992
10/21/2014 46.86 48.33 46.37 48.14 562,434
10/20/2014 46.07 46.88 45.28 46.56 811,201
10/17/2014 47.97 49.88 46.08 46.45 2,337,858
10/16/2014 43.45 45.01 42.61 44.67 1,101,788
10/15/2014 43.71 44.75 43.19 43.81 975,612
10/14/2014 43.92 45.25 43.3 44.25 880,887
10/13/2014 43.08 44.03 42.26 42.96 424,864
10/10/2014 42.83 43.99 42.73 42.92 514,297
10/09/2014 44.12 44.264 42.96 42.99 498,408
10/08/2014 43.06 43.89 42.37 43.76 683,502
10/07/2014 43.98 44.21 43.13 43.16 612,354
10/06/2014 44.77 45.21 44.085 44.33 670,519
10/03/2014 44.24 44.94 43.56 44.45 356,530
10/02/2014 43.59 44.56 43.42 43.71 809,038
10/01/2014 44.12 44.17 42.97 43.52 915,545
09/30/2014 44.94 44.99 44.01 44.03 542,852
09/29/2014 43.72 45.26 43.4 44.94 571,878
09/26/2014 44.2 44.56 43.87 44.28 343,484
09/25/2014 44.58 44.76 43.78 44.11 727,543
09/24/2014 44.03 44.895 43.53 44.79 329,091
09/23/2014 43.75 44.297 43.28 43.85 892,646
09/22/2014 43.69 44 43.01 43.98 593,466
09/19/2014 44.62 44.823 43.47 43.89 1,010,963
09/18/2014 44.73 44.872 44.13 44.49 400,960
09/17/2014 43.91 44.54 43.48 44.39 448,476
09/16/2014 43.03 43.57 42.51 43.44 473,890
09/15/2014 43.44 43.44 42.37 43.14 823,068
09/12/2014 43.73 43.93 43.2 43.4 772,217
09/11/2014 43.8 43.99 43.11 43.67 607,887
09/10/2014 42.71 44.21 42.5375 44.05 637,250
09/09/2014 42.75 43.12 42 42.77 974,310
09/08/2014 42.26 42.95 41.88 42.8 865,618
09/05/2014 41.17 42.38 40.63 42.28 845,857
09/04/2014 39.74 41.54 39.74 41.39 779,854
09/03/2014 40.26 40.564 39.57 39.6 460,070
09/02/2014 40.38 40.66 40 40.14 558,125
08/29/2014 39.83 40.7 39.44 40.03 649,223
08/28/2014 39.5 39.79 39.28 39.78 538,278
08/27/2014 39.05 39.64 38.97 39.61 375,306
08/26/2014 38.66 39.14 38.36 39.13 428,390
08/25/2014 38.41 38.95 38.229 38.49 334,852
08/22/2014 38.06 38.52 37.605 38.19 556,098
08/21/2014 38.75 38.87 37.9 38.06 608,101
08/20/2014 37.89 38.82 37.65 38.7 674,342
08/19/2014 37.95 38.2399 37.57 37.87 516,142
08/18/2014 38.05 38.36 37.46 37.89 641,473
08/15/2014 38.22 38.29 37.12 37.65 556,840
08/14/2014 38.28 38.55 37.71 37.87 398,715
08/13/2014 38.12 38.28 37.81 38.23 455,670
08/12/2014 38.98 39.04 37.89 38.01 414,797
08/11/2014 39.45 39.63 39 39.13 595,060
08/08/2014 38.61 39.36 38.54 38.7 364,509
08/07/2014 38.92 39.69 38.32 38.64 372,195
08/06/2014 38.76 39.19 38.66 38.812 501,819
08/05/2014 39.05 39.39 38.71 39.23 624,753
08/04/2014 39.01 39.4539 38.76 39.34 720,979
08/01/2014 37.67 38.91 37.67 38.77 795,918
07/31/2014 38.31 38.31 36.94 37.64 1,453,719
07/30/2014 39.97 40.004 38.65 38.69 645,868
07/29/2014 39.42 40.31 39.254 39.5 778,095
07/28/2014 39.69 39.82 38.67 39.19 766,528
07/25/2014 40.18 40.48 39.26 39.47 856,617
07/24/2014 41.7 41.84 40.49 40.55 1,031,011
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
*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?