Quantcast
CEMI

Chembio Diagnostics, Inc. Common Stock Historical Stock Prices

$11.2
*  
0.15
1.32%
Get CEMI Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading CEMI now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    CEMI Pre-Market
 
 
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 16-MAY-2018 TO 16-AUG-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 11.35 11.25 11.10 11.20 4,310
08/16/2018 11.15 11.3 11.1 11.3 5,010
08/15/2018 11.5 11.5 11.3 11.35 15,899
08/14/2018 11.5 11.5 11.35 11.5 11,220
08/13/2018 11.5 11.55 11.3 11.5 30,297
08/10/2018 11.15 11.45 11.0485 11.45 34,389
08/09/2018 11.25 11.25 10.55 11 117,725
08/08/2018 11.35 11.49 11.23 11.45 11,725
08/07/2018 11.4 11.45 11.25 11.45 7,857
08/06/2018 11.5 11.5 11.2 11.45 19,583
08/03/2018 11.5 11.5 11.35 11.45 12,486
08/02/2018 11.45 11.5 11.43 11.5 12,650
08/01/2018 11.35 11.5 11.35 11.5 31,007
07/31/2018 11.3 11.35 11.25 11.35 21,430
07/30/2018 11.4 11.4 11.25 11.3 35,156
07/27/2018 11.15 11.26 11.15 11.25 5,639
07/26/2018 11.221 11.25 11.21 11.25 2,104
07/25/2018 11.195 11.25 11.155 11.25 6,340
07/24/2018 11.3 11.3 11.1 11.25 22,110
07/23/2018 11.35 11.4 11.15 11.35 13,139
07/20/2018 11.2 11.3 11.15 11.3 33,552
07/19/2018 11.1 11.225 11.1 11.1 21,168
07/18/2018 11.005 11.15 10.85 11.15 89,876
07/17/2018 11.1 11.2 11.05 11.15 14,538
07/16/2018 11.05 11.15 10.9 11.15 10,244
07/13/2018 11.05 11.15 10.95 11.15 9,401
07/12/2018 11 11.119 10.91 11.1 16,993
07/11/2018 11.2 11.2 11.1 11.1 9,201
07/10/2018 11.1 11.15 10.9 11.15 18,308
07/09/2018 11.15 11.175 11 11.15 16,844
07/06/2018 10.8424 11.2 10.8424 11.15 25,373
07/05/2018 10.75 11.15 10.46 11.15 15,943
07/03/2018 11.099 11.15 11.069 11.15 5,680
07/02/2018 11.1 11.2 10.8998 11.15 38,548
06/29/2018 10.9 11.1 10.9 11.1 25,200
06/28/2018 10.7 11 10.31 11 117,875
06/27/2018 10.8 10.8 10.531 10.7 27,172
06/26/2018 10.65 10.85 10.55 10.85 21,393
06/25/2018 10.55 10.75 10.35 10.6 36,736
06/22/2018 10.3 10.7 10.1575 10.65 41,711
06/21/2018 10.25 10.4 10.25 10.4 12,880
06/20/2018 10.25 10.35 10.1 10.35 16,108
06/19/2018 10.25 10.25 9.95 10.15 14,070
06/18/2018 10.35 10.35 10 10.35 19,024
06/15/2018 10.3 10.3 10.15 10.3 21,137
06/14/2018 10.4 10.5 10.3 10.4 18,660
06/13/2018 10.4 10.41 10.1 10.4 21,774
06/12/2018 10.25 10.4 10.15 10.4 23,764
06/11/2018 10.15 10.2 10.15 10.2 4,720
06/08/2018 10.15 10.25 10.1 10.2 20,140
06/07/2018 9.95 10.1 9.9 10.1 19,807
06/06/2018 9.85 9.95 9.7 9.9 45,813
06/05/2018 10 10 9.8 9.95 28,771
06/04/2018 10.3 10.45 9.3121 10 186,413
06/01/2018 9.95 10.35 9.9 10.3 173,254
05/31/2018 9.9 9.95 9.75 9.95 44,412
05/30/2018 9.6 9.9 9.51 9.8 87,734
05/29/2018 9.35 10.1897 9.35 9.55 82,669
05/25/2018 9.1 9.3 9.037 9.3 54,503
05/24/2018 8.6 9.15 8.558 9.1 112,066
05/23/2018 8.85 8.85 8.6 8.75 16,690
05/22/2018 8.9 8.9 8.75 8.9 8,335
05/21/2018 8.85 8.9 8.75 8.85 8,224
05/18/2018 8.85 8.9 8.7 8.9 9,525
05/17/2018 8.8 8.85 8.705 8.8 23,025
05/16/2018 8.8 8.85 8.7 8.8 26,385
*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