CPHD

CEPHEID Historical Stock Prices

$53.86
*  
0.47
0.88%
Get CPHD Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  53.75  54.02  53.03  53.86 244,401
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
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
04/22/2014 46.09 46.345 45.29 45.59 749,270
04/21/2014 48.11 49.8899 44.3 45.84 1,578,623
04/17/2014 47.54 48.61 46.92 47.93 865,411
04/16/2014 46.71 48.45 45.87 47.59 774,942
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
01/14/2014 46.04 46.44 45.63 46.39 683,735
01/13/2014 46.75 47.25 45.59 45.87 476,299
01/10/2014 46.78 47.1 46.45 46.98 275,482
01/09/2014 46.5 47.21 46.34 46.69 318,000
01/08/2014 46.01 46.45 45.78 46.31 342,820
01/07/2014 44.39 46.27 44.2 46 491,406
01/06/2014 45.95 46.22 45.57 45.85 367,489
01/03/2014 45.91 46.21 45.27 45.75 420,683
01/02/2014 46.67 46.78 45.55 45.86 564,006
12/31/2013 46.95 46.996 46.33 46.672 369,326
12/30/2013 46.54 47.035 46.19 46.68 317,384
12/27/2013 46.52 46.91 46.15 46.46 225,040
12/26/2013 46.69 47.21 46.44 46.52 261,436
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?