CPIX

Historical Stock Prices

$4.55
*  
0.05
1.11%
Get CPIX Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading CPIX now
Exchange: NASDAQ
Industry: Health Care
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 for next time

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

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 4.517 4.64 4.49 4.55 97,847
07/10/2014 4.44 4.6 4.422 4.5 7,643
07/09/2014 4.47 4.66 4.45 4.54 9,372
07/08/2014 4.48 4.5495 4.47 4.48 6,556
07/07/2014 4.53 4.59 4.51 4.51 16,072
07/03/2014 4.53 4.6 4.53 4.56 18,226
07/02/2014 4.45 4.57 4.45 4.52 33,595
07/01/2014 4.44 4.5 4.44 4.49 54,399
06/30/2014 4.46 4.53 4.45 4.5 8,780
06/27/2014 4.39 4.53 4.36 4.53 40,925
06/26/2014 4.43 4.5 4.43 4.46 8,151
06/25/2014 4.42 4.48 4.42 4.46 3,133
06/24/2014 4.53 4.53 4.4101 4.46 18,439
06/23/2014 4.421 4.54 4.421 4.49 34,044
06/20/2014 4.46 4.54 4.46 4.53 30,691
06/19/2014 4.41 4.54 4.41 4.49 14,699
06/18/2014 4.45 4.54 4.42 4.52 12,734
06/17/2014 4.52 4.52 4.44 4.47 3,261
06/16/2014 4.47 4.49 4.44 4.48 13,202
06/13/2014 4.47 4.51 4.47 4.49 14,344
06/12/2014 4.51 4.51 4.48 4.49 8,143
06/11/2014 4.46 4.5 4.46 4.5 4,203
06/10/2014 4.5 4.51 4.48 4.49 7,217
06/09/2014 4.54 4.55 4.5 4.53 14,599
06/06/2014 4.51 4.59 4.48 4.59 16,881
06/05/2014 4.47 4.53 4.45 4.53 10,260
06/04/2014 4.56 4.56 4.45 4.5 20,648
06/03/2014 4.41 4.52 4.401 4.52 33,142
06/02/2014 4.58 4.58 4.45 4.52 27,796
05/30/2014 4.4805 4.58 4.4801 4.55 21,998
05/29/2014 4.42 4.53 4.41 4.5 17,610
05/28/2014 4.44 4.51 4.44 4.45 3,760
05/27/2014 4.5 4.54 4.47 4.47 10,360
05/23/2014 4.43 4.539 4.41 4.49 9,020
05/22/2014 4.48 4.5599 4.46 4.51 10,646
05/21/2014 4.5 4.53 4.42 4.45 17,517
05/20/2014 4.46 4.51 4.44 4.46 8,837
05/19/2014 4.47 4.519 4.46 4.48 32,046
05/16/2014 4.42 4.51 4.42 4.51 23,570
05/15/2014 4.48 4.5 4.4403 4.49 29,762
05/14/2014 4.34 4.49 4.34 4.48 46,451
05/13/2014 4.3 4.305 4.22 4.22 8,405
05/12/2014 4.3 4.32 4.24 4.31 12,354
05/09/2014 4.2 4.28 4.2 4.27 15,390
05/08/2014 4.26 4.27 4.2 4.22 16,677
05/07/2014 4.28 4.29 4.22 4.24 14,169
05/06/2014 4.36 4.38 4.24 4.32 58,834
05/05/2014 4.39 4.42 4.36 4.4 32,002
05/02/2014 4.41 4.448 4.37 4.44 29,244
05/01/2014 4.39 4.455 4.39 4.435 31,386
04/30/2014 4.47 4.48 4.39 4.45 7,356
04/29/2014 4.42 4.46 4.41 4.45 30,798
04/28/2014 4.47 4.49 4.41 4.43 24,285
04/25/2014 4.44 4.48 4.42 4.45 43,066
04/24/2014 4.47 4.48 4.43 4.48 33,137
04/23/2014 4.48 4.51 4.46 4.47 5,987
04/22/2014 4.49 4.55 4.46 4.52 41,546
04/21/2014 4.43 4.5 4.41 4.49 16,500
04/17/2014 4.49 4.49 4.43 4.46 8,645
04/16/2014 4.5 4.55 4.39 4.52 40,826
04/15/2014 4.523 4.56 4.46 4.51 15,854
04/14/2014 4.48 4.5001 4.46 4.5 27,888
04/11/2014 4.47 4.53 4.45 4.47 29,455
04/10/2014 4.51 4.53 4.44 4.46 37,641
04/09/2014 4.5 4.53 4.45 4.49 36,114
04/08/2014 4.49 4.52 4.47 4.47 30,983
04/07/2014 4.46 4.5 4.43 4.48 33,157
04/04/2014 4.55 4.551 4.49 4.49 94,428
04/03/2014 4.46 4.56 4.46 4.51 72,338
04/02/2014 4.49 4.51 4.44 4.49 94,053
04/01/2014 4.52 4.54 4.3 4.46 129,562
03/31/2014 4.49 4.53 4.43 4.5 39,729
03/28/2014 4.49 4.53 4.465 4.51 33,709
03/27/2014 4.46 4.4701 4.4201 4.47 14,013
03/26/2014 4.51 4.53 4.44 4.49 6,330
03/25/2014 4.49 4.59 4.44 4.47 24,570
03/24/2014 4.48 4.48 4.33 4.45 18,618
03/21/2014 4.55 4.59 4.45 4.47 95,738
03/20/2014 4.58 4.65 4.5 4.58 33,964
03/19/2014 4.559 4.63 4.49 4.54 30,720
03/18/2014 4.48 4.5501 4.44 4.5 100,365
03/17/2014 4.55 4.55 4.37 4.51 66,294
03/14/2014 4.53 4.6381 4.4701 4.58 117,072
03/13/2014 4.63 4.68 4.53 4.55 52,530
03/12/2014 4.66 4.7 4.57 4.6 67,097
03/11/2014 4.68 4.825 4.67 4.7 73,840
03/10/2014 4.7 4.7501 4.63 4.7 135,144
03/07/2014 4.71 5.1 4.63 4.75 283,665
03/06/2014 4.68 4.75 4.61 4.74 30,692
03/05/2014 4.63 4.71 4.6 4.7 58,766
03/04/2014 4.65 4.78 4.61 4.76 76,176
03/03/2014 4.6 4.69 4.6 4.67 27,620
02/28/2014 4.62 4.69 4.6 4.63 26,912
02/27/2014 4.5999 4.67 4.5999 4.67 27,561
02/26/2014 4.7 4.74 4.6 4.6 20,947
02/25/2014 4.7 4.8 4.69 4.69 28,117
02/24/2014 4.7801 4.8476 4.71 4.71 4,147
02/21/2014 4.83 4.9225 4.69 4.78 21,020
02/20/2014 4.82 4.87 4.77 4.78 10,956
02/19/2014 4.83 4.94 4.73 4.86 28,453
02/18/2014 4.76 4.9299 4.76 4.89 20,557
02/14/2014 4.77 4.874 4.69 4.76 7,960
02/13/2014 4.74 4.87 4.66 4.7 18,063
02/12/2014 4.76 4.839 4.7 4.77 11,245
02/11/2014 4.73 4.81 4.67 4.73 17,549
02/10/2014 4.7 4.75 4.7 4.73 13,491
02/07/2014 4.67 4.72 4.67 4.7 15,351
02/06/2014 4.69 4.69 4.6 4.61 12,630
02/05/2014 4.87 4.87 4.69 4.7 21,276
02/04/2014 4.56 5.04 4.51 5 36,790
02/03/2014 4.703 4.73 4.5 4.5 16,086
01/31/2014 4.71 4.7835 4.66 4.7 23,223
01/30/2014 4.92 4.9301 4.81 4.82 14,453
01/29/2014 4.82 4.84 4.67 4.72 15,162
01/28/2014 4.65 4.96 4.65 4.88 139,163
01/27/2014 4.72 4.82 4.67 4.67 22,340
01/24/2014 4.92 4.98 4.79 4.79 11,290
01/23/2014 4.99 4.99 4.91 4.91 5,291
01/22/2014 5.01 5.0285 4.96 5 18,487
01/21/2014 4.94 5.04 4.92 4.97 13,772
01/17/2014 4.9 5.01 4.9 4.95 17,566
01/16/2014 4.926 4.99 4.89 4.92 16,792
01/15/2014 4.95 4.99 4.9 4.92 13,797
01/14/2014 5.07 5.08 4.95 4.97 28,992
01/13/2014 5.1 5.12 5.02 5.08 44,855
01/10/2014 5.1 5.15 5.08 5.13 39,632
01/09/2014 5.1 5.17 5.05 5.13 43,296
01/08/2014 5.101 5.19 5.03 5.1 57,561
01/07/2014 5.14 5.1611 5.1 5.12 9,626
01/06/2014 5.11 5.15 5.07 5.11 52,160
01/03/2014 5.11 5.16 5.08 5.08 19,384
01/02/2014 5.15 5.15 5.1 5.14 10,763
12/31/2013 5.14 5.14 5.06 5.11 61,634
12/30/2013 5.11 5.14 5.07 5.14 43,473
12/27/2013 5.12 5.22 5.08 5.16 22,667
12/26/2013 5.15 5.22 5.1 5.17 44,672
12/24/2013 5.1 5.15 5.1 5.15 39,983
12/23/2013 5.11 5.129 5.06 5.1 79,766
12/20/2013 5.13 5.15 5.08 5.13 19,710
12/19/2013 5.12 5.16 5.05 5.16 79,893
12/18/2013 5.05 5.16 5.05 5.16 42,168
12/17/2013 5.03 5.09 5.025 5.07 72,723
12/16/2013 5 5.099 5 5.05 28,185
12/13/2013 5.04 5.04 4.965 5.03 43,095
12/12/2013 5.01 5.16 5 5.01 67,697
12/11/2013 5.04 5.09 4.98 5 35,508
12/10/2013 4.97 5.06 4.91 5 111,702
12/09/2013 4.86 4.98 4.84 4.94 21,238
12/06/2013 4.87 5 4.81 4.91 21,573
12/05/2013 4.93 4.96 4.8 4.8 12,457
12/04/2013 4.85 5.01 4.83 4.96 11,047
12/03/2013 4.86 4.92 4.78 4.85 41,890
12/02/2013 4.95 4.98 4.85 4.9 19,485
11/29/2013 4.95 4.992 4.941 4.992 3,608
11/27/2013 4.86 4.98 4.85 4.97 10,531
11/26/2013 4.85 4.9 4.81 4.87 68,043
11/25/2013 4.8 4.94 4.76 4.86 68,970
11/22/2013 4.8 4.85 4.7814 4.83 56,400
11/21/2013 4.97 5.02 4.8 4.83 30,092
11/20/2013 4.82 5.01 4.8 4.99 45,720
11/19/2013 4.85 4.875 4.711 4.84 37,126
11/18/2013 4.86 4.89 4.74 4.82 31,814
11/15/2013 4.96 4.96 4.86 4.9 11,313
11/14/2013 4.75 5.04 4.75 4.97 13,160
11/13/2013 4.83 4.83 4.69 4.79 39,329
11/12/2013 4.69 4.9 4.66 4.88 57,969
11/11/2013 4.71 4.81 4.59 4.72 41,945
11/08/2013 4.87 4.9201 4.7301 4.82 48,135
11/07/2013 4.91 5.1 4.7401 4.82 103,347
11/06/2013 4.9 4.9 4.726 4.86 190,631
11/05/2013 4.9 5.09 4.9 4.95 71,360
11/04/2013 4.95 5.26 4.86 4.9 60,895
11/01/2013 4.85 5.41 4.79 4.97 62,395
10/31/2013 4.94 4.94 4.74 4.89 14,368
10/30/2013 4.92 4.9599 4.85 4.92 6,924
10/29/2013 4.79 4.92 4.71 4.89 37,178
10/28/2013 4.78 4.8 4.75 4.78 68,736
10/25/2013 4.78 4.79 4.73 4.77 170,042
10/24/2013 4.75 4.82 4.7 4.79 53,674
10/23/2013 4.69 4.79 4.69 4.76 45,147
10/22/2013 4.67 4.75 4.64 4.73 30,207
10/21/2013 4.78 4.78 4.64 4.68 33,516
10/18/2013 4.74 4.77 4.69 4.77 16,294
10/17/2013 4.76 4.76 4.68 4.74 18,149
10/16/2013 4.701 4.7701 4.7 4.75 40,069
10/15/2013 4.72 4.8399 4.7 4.76 21,880
10/14/2013 4.72 4.761 4.61 4.73 60,188
10/11/2013 4.65 4.77 4.65 4.72 26,079
10/10/2013 4.73 4.79 4.5817 4.69 19,747
10/09/2013 4.59 4.78 4.58 4.71 20,441
10/08/2013 4.73 4.81 4.53 4.59 24,432
10/07/2013 4.67 4.8 4.66 4.67 32,622
10/04/2013 4.72 4.75 4.66 4.66 17,044
10/03/2013 4.719 4.739 4.6848 4.7 32,591
10/02/2013 4.69 4.74 4.65 4.7 28,693
10/01/2013 4.599 4.78 4.59 4.66 32,903
09/30/2013 4.63 4.64 4.51 4.53 52,296
09/27/2013 4.61 4.75 4.61 4.66 16,360
09/26/2013 4.6 4.66 4.59 4.61 20,410
09/25/2013 4.53 4.705 4.5 4.59 35,621
09/24/2013 4.59 4.66 4.5 4.52 16,908
09/23/2013 4.64 4.6855 4.57 4.62 56,934
09/20/2013 4.51 4.6625 4.5 4.65 20,830
09/19/2013 4.677 4.677 4.5 4.52 18,568
09/18/2013 4.59 4.66 4.5 4.66 22,901
09/17/2013 4.52 4.66 4.42 4.61 81,732
09/16/2013 4.75 4.75 4.47 4.55 37,429
09/13/2013 4.53 4.77 4.53 4.77 27,148
09/12/2013 4.6 4.689 4.48 4.5 30,355
09/11/2013 4.6 4.719 4.52 4.58 18,294
09/10/2013 4.8631 4.8631 4.5 4.58 53,895
09/09/2013 4.57 4.74 4.51 4.67 30,353
09/06/2013 4.62 4.67 4.5 4.58 57,643
09/05/2013 4.59 4.6698 4.51 4.63 14,931
09/04/2013 4.6 4.66 4.5 4.58 59,592
09/03/2013 4.45 4.72 4.45 4.6 61,423
08/30/2013 4.51 4.57 4.41 4.44 51,413
08/29/2013 4.52 4.609 4.5 4.52 21,352
08/28/2013 4.43 4.59 4.43 4.51 31,447
08/27/2013 4.4 4.55 4.33 4.5 51,685
08/26/2013 4.5 4.509 4.4 4.44 25,374
08/23/2013 4.52 4.52 4.41 4.48 20,651
08/22/2013 4.55 4.62 4.43 4.53 60,555
08/21/2013 4.48 4.57 4.37 4.55 47,188
08/20/2013 4.5 4.51 4.388 4.48 53,983
08/19/2013 4.7 4.7 4.47 4.52 54,809
08/16/2013 4.75 4.75 4.64 4.7 67,478
08/15/2013 4.73 4.78 4.71 4.74 27,143
08/14/2013 4.8 4.83 4.7 4.72 104,489
08/13/2013 4.8 4.83 4.8 4.8 38,362
08/12/2013 4.72 4.81 4.72 4.8 58,128
08/09/2013 4.95 4.9819 4.8 4.81 63,167
08/08/2013 4.87 5.07 4.78 4.92 53,233
08/07/2013 5.23 5.25 4.7 4.92 142,341
08/06/2013 5.75 5.75 5.47 5.58 59,670
08/05/2013 5.65 5.75 5.55 5.72 49,961
08/02/2013 5.76 5.76 5.65 5.65 55,431
08/01/2013 5.67 5.85 5.57 5.75 176,414
07/31/2013 5.73 5.81 5.6 5.6 49,130
07/30/2013 5.68 5.73 5.58 5.73 80,557
07/29/2013 5.67 5.6972 5.59 5.59 19,346
07/26/2013 5.77 5.77 5.63 5.67 41,388
07/25/2013 5.63 5.76 5.6 5.76 55,145
07/24/2013 5.65 5.71 5.6 5.6 113,324
07/23/2013 5.61 5.75 5.52 5.6 48,504
07/22/2013 5.57 5.59 5.53 5.53 19,041
07/19/2013 5.53 5.58 5.5 5.53 26,254
07/18/2013 5.5 5.6499 5.5 5.5 25,371
07/17/2013 5.5 5.52 5.45 5.5 54,608
07/16/2013 5.43 5.49 5.4 5.46 31,466
07/15/2013 5.4 5.46 5.4 5.46 59,985
07/12/2013 5.35 5.45 5.35 5.43 39,246
07/11/2013 5.42 5.42 5.3 5.35 56,292
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?