Quantcast
CEMI

Chembio Diagnostics, Inc. Common Stock Historical Stock Prices

$9.8703
*  
0.0303
0.31%
Get CEMI Alerts
*Delayed - data as of Oct. 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
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 16-JUL-2018 TO 16-OCT-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 9.83 9.90 9.76 9.8703 33,910
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
09/07/2018 10.1 10.2 10.0902 10.2 10,201
09/06/2018 10.2 10.2 10.13 10.2 5,781
09/05/2018 10.3 10.4 10.15 10.25 6,273
09/04/2018 10.35 10.4 10.275 10.3 11,449
08/31/2018 10.25 10.45 10.0288 10.45 6,172
08/30/2018 10.35 10.3706 9.95 10.3 18,130
08/29/2018 10.35 10.4 10.25 10.3 12,363
08/28/2018 10.35 10.35 10.25 10.35 10,453
08/27/2018 10.55 10.6464 10.35 10.35 41,489
08/24/2018 10.55 10.65 10.5 10.65 12,549
08/23/2018 10.864 10.864 10.35 10.65 32,500
08/22/2018 10.95 10.95 10.8 10.9 15,296
08/21/2018 10.85 11 10.85 10.9 11,943
08/20/2018 11.1 11.1 10.75 10.95 16,319
08/17/2018 11.2 11.2 10.65 11.15 23,686
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
*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