Quantcast
CEMI

Chembio Diagnostics, Inc. Common Stock Historical Stock Prices

$6.14
*  
0.17
2.69%
Get CEMI Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading CEMI 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-2018

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 6.33 6.46 6.10 6.14 26,151
12/10/2018 6.33 6.46 6.1 6.14 26,151
12/07/2018 6.63 6.7199 6.3 6.31 31,984
12/06/2018 6.65 7.655 6.63 6.63 63,687
12/04/2018 7 7.03 6.56 6.69 44,418
12/03/2018 7.05 7.1 6.83 6.99 69,163
11/30/2018 6.55 6.95 6.53 6.95 51,916
11/29/2018 6.34 6.6 6.34 6.54 82,739
11/28/2018 6.2 6.37 6.12 6.335 122,741
11/27/2018 6.23 6.74 6.13 6.17 52,067
11/26/2018 6.12 6.535 6.12 6.25 111,326
11/23/2018 5.88 6.315 5.88 6.08 36,681
11/21/2018 6.05 6.2 5.89 5.98 90,380
11/20/2018 6.26 6.4 5.9301 6.04 64,410
11/19/2018 6.15 6.51 6.0802 6.26 139,420
11/16/2018 5.83 6.2961 5.83 6.18 161,442
11/15/2018 5.79 5.9193 5.721 5.81 188,458
11/14/2018 6.15 6.5692 5.74 5.78 430,656
11/13/2018 6.56 6.62 6.05 6.07 135,322
11/12/2018 6.68 6.79 6.3 6.53 122,306
11/09/2018 7.06 7.55 6.44 6.78 727,980
11/08/2018 7.52 7.5499 7.12 7.25 67,380
11/07/2018 7.06 7.23 6.9679 7.18 214,340
11/06/2018 7.02 7.1 6.7803 7 232,766
11/05/2018 7.05 7.37 6.95 7.01 107,614
11/02/2018 7.35 7.41 6.95 7.05 380,231
11/01/2018 7.44 7.62 7.165 7.3 1,131,243
10/31/2018 8.4 8.4 8.04 8.22 21,675
10/30/2018 8.389 8.42 8.215 8.38 11,570
10/29/2018 8.46 8.46 8.05 8.23 60,144
10/26/2018 8.41 8.45 8.01 8.4 54,278
10/25/2018 8.95 8.95 8.25 8.46 50,930
10/24/2018 8.11 8.5936 7.65 7.66 59,669
10/23/2018 9.1 9.19 7.73 8.05 67,677
10/22/2018 9.78 9.89 9.37 9.88 19,052
10/19/2018 9.9 9.9 9.58 9.65 12,681
10/18/2018 9.85 9.85 9.63 9.74 8,605
10/17/2018 9.83 9.9 9.7975 9.8 15,416
10/16/2018 9.83 9.9 9.76 9.9 34,710
10/15/2018 9.76 9.85 9.72 9.84 3,562
10/12/2018 9.98 10.1059 9.791 9.9 10,093
10/11/2018 9.8 10.2 9.63 9.99 41,933
10/10/2018 9.61 9.9 9.38 9.8 29,310
10/09/2018 9.66 10.01 9.5032 9.6 17,038
10/08/2018 10.25 10.25 9.45 9.65 19,122
10/05/2018 9.88 10.48 9.88 10.4 14,581
10/04/2018 10.33 10.49 9.745 9.94 38,376
10/03/2018 10.4 10.52 9.849 10.5 12,368
10/02/2018 10.4 10.63 10.1923 10.48 11,256
10/01/2018 9.93 10.79 9.93 10.34 32,032
09/28/2018 10.35 10.5 10.1 10.5 19,839
09/27/2018 9.7 10.5 9.7 10.25 14,428
09/26/2018 9.4 9.7 9.35 9.7 16,463
09/25/2018 9.3 9.35 9.3 9.35 22,102
09/24/2018 9.3 9.45 9.1 9.35 42,324
09/21/2018 9.15 9.55 9.15 9.5 22,784
09/20/2018 9.6 9.7 9 9.2 83,782
09/19/2018 9.75 9.85 9.55 9.6 28,369
09/18/2018 9.755 9.85 9.7 9.85 21,141
09/17/2018 9.7 9.85 9.305 9.85 33,898
09/14/2018 9.806 9.85 9.6 9.75 49,190
09/13/2018 9.95 10.0232 9.4 9.9 13,425
09/12/2018 9.7 9.9 9.5 9.9 34,572
09/11/2018 9.9 9.9 9.51 9.9 42,787
09/10/2018 10.05 10.15 9.9 9.95 15,973
*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?

Smart Portfolio