CEPHEID Historical Stock Price

Below is the stock price history for Cepheid CPHD. Data is recorded each day for the historical open, high, low, close and volume. The Cepheid stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cepheid Historical Stock Price

DateOpenHighLowCloseVolume
2016-11-04 52.975 53.00 52.975 53.00 26,848
2016-11-03 52.95 52.975 52.925 52.95 55,438
2016-11-02 52.90 52.975 52.90 52.95 68,816
2016-11-01 52.90 52.95 52.875 52.90 157,773
2016-10-31 52.80 52.90 52.80 52.90 44,527
2016-10-28 52.94 52.94 52.54 52.75 377,010
2016-10-27 52.93 52.94 52.92 52.925 124,336
2016-10-26 52.925 52.93 52.91 52.925 184,045
2016-10-25 52.94 52.94 52.91 52.925 122,404
2016-10-24 52.92 52.94 52.91 52.935 123,694
2016-10-21 52.85 52.85 52.80 52.805 62,531
2016-10-20 52.79 52.86 52.77 52.825 111,541
2016-10-19 52.85 52.85 52.80 52.81 71,332
2016-10-18 52.80 52.85 52.76 52.82 115,559
2016-10-17 52.73 52.77 52.68 52.745 196,138
2016-10-14 52.76 52.77 52.66 52.675 112,110
2016-10-13 52.72 52.785 52.66 52.70 194,666
2016-10-12 52.78 52.81 52.69 52.69 387,114
2016-10-11 52.79 52.81 52.74 52.75 126,943
2016-10-10 52.76 52.87 52.72 52.815 105,542
2016-10-07 52.67 52.80 52.67 52.76 253,328
2016-10-06 52.63 52.69 52.62 52.64 109,591
2016-10-05 52.75 52.75 52.63 52.68 128,191
2016-10-04 52.67 52.79 52.63 52.66 203,393
2016-10-03 52.77 52.77 52.60 52.63 249,472
2016-09-30 52.72 52.79 52.68 52.69 148,159
2016-09-29 52.65 52.77 52.64 52.74 197,389
2016-09-28 52.63 52.77 52.57 52.69 190,151
2016-09-27 52.62 52.68 52.57 52.645 263,307
2016-09-26 52.60 52.75 52.57 52.605 208,304

» More Cepheid Stock Price History

To see other companies like Cepheid (CPHD), view our stock market today for news, and other data.