$66.34 -0.15 (%) Cubist Pharmaceuticals Inc - NASDAQ

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBST historical data

Date Open High Low Close Volume
9/29/201465.3467.4765.1666.49573,605
9/26/201466.3166.4765.3665.92545,689
9/25/201467.5268.7265.8566.03428,169
9/24/201465.9868.1965.6068.02568,017
9/23/201465.8466.7965.2765.58525,463
9/22/201466.5566.6865.2866.21419,396
9/19/201467.2367.5466.2566.55801,504
9/18/201466.8267.4165.7867.10483,972
9/17/201467.0067.8866.1866.39552,503
9/16/201466.0266.9065.7366.81509,680
9/15/201467.2867.8065.6066.16361,459
9/12/201468.5068.9566.6667.14375,135
9/11/201468.4669.0967.7568.43364,982
9/10/201467.4769.1267.2768.98568,336
9/9/201468.5268.8067.1167.36341,830
9/8/201467.9968.8467.9968.70423,139
9/5/201467.5568.2466.1967.73462,102
9/4/201468.0468.6967.5767.76506,917
9/3/201468.4968.8067.4667.91460,001
9/2/201469.2269.2267.9468.44731,257
8/29/201468.9269.5168.5369.03565,990
8/28/201468.2069.1567.8268.91832,437
8/27/201468.5569.0167.8468.25507,506
8/26/201467.6569.4067.3468.53869,565
8/25/201466.5068.1066.4267.60717,486
8/22/201465.2566.3264.9666.06482,572
8/21/201464.6466.1564.6264.92705,298
8/20/201466.0566.1564.6064.80584,445
8/19/201465.2166.4464.6066.22884,374
8/18/201461.6765.2361.6764.56659,288
8/15/201463.7063.9662.6963.39414,254
8/14/201463.3964.0562.8763.59415,315
8/13/201462.5763.7562.0163.32711,028
8/12/201462.2964.0961.9062.461,001,067
8/11/201460.9962.3260.4262.23691,104
8/8/201460.7060.9459.9560.75478,825
8/7/201461.9061.9060.0760.50565,710
8/6/201461.6861.9160.9261.47638,816
8/5/201461.7562.6561.2562.16471,584
8/4/201461.3561.9360.5861.87624,623
8/1/201460.9062.3360.3761.05935,145
7/31/201461.0061.3760.6460.90839,856
7/30/201462.0962.9661.4161.66469,131
7/29/201461.4361.9460.8261.551,050,994
7/28/201462.8162.9861.0361.401,021,082
7/25/201462.4263.2361.7862.511,557,187
7/24/201462.5665.0061.8362.651,111,548
7/23/201462.2663.5758.5062.583,904,708
7/22/201465.1665.8964.6665.70706,753
7/21/201464.5565.4963.5964.96593,111
7/18/201463.5065.0363.1464.87542,089
7/17/201463.3364.1463.0063.24773,262
7/16/201465.7866.1863.6263.76810,623
7/15/201467.7468.0164.3365.65848,852
7/14/201468.4268.4467.4267.95384,588
7/11/201467.8768.6067.4067.81328,653
7/10/201466.9968.7566.6067.92372,432
7/9/201467.9968.5666.1768.34432,409
7/8/201468.9169.1466.4467.52792,867
7/7/201470.1170.9768.7369.42510,271
7/3/201471.1071.7070.3070.58742,339
7/2/201470.0071.3769.5570.56478,752
7/1/201470.2571.2570.2070.54716,110
6/30/201469.7470.6569.1969.82610,131
6/27/201470.1870.3168.2469.301,131,001
6/26/201471.3071.8969.6370.29451,016
6/25/201470.7971.7770.3371.42865,392
6/24/201472.2472.8170.5170.77596,387
6/23/201472.9974.1870.3071.151,097,316
6/20/201470.9572.3870.3072.241,194,981
6/19/201468.5068.6567.6268.55371,840
6/18/201468.7969.3467.0968.40642,833
6/17/201468.7269.5468.1668.90481,104
6/16/201468.6469.6468.4368.94373,931
6/13/201469.4169.6967.9068.71450,377
6/12/201470.0070.0068.6569.41368,007
6/11/201469.6370.6969.3969.94365,531
6/10/201470.0370.8069.5070.00457,653
6/9/201470.3471.1369.7270.04476,208
6/6/201468.8271.1068.8170.06757,734
6/5/201468.0068.8767.4668.68490,224
6/4/201466.4667.7965.8167.73412,686
6/3/201466.3767.4465.9566.68359,064
6/2/201466.9467.0565.2566.66482,157
5/30/201466.5966.9665.9166.60792,391
5/29/201466.4066.9465.8866.66481,242
5/28/201466.8367.0165.5366.00476,106
5/27/201465.0367.1064.9266.65610,064
5/23/201465.8466.1064.8264.91479,999
5/22/201464.7166.6864.1765.57507,006
5/21/201465.0265.8563.9364.35525,275
5/20/201466.4066.6064.3664.67799,583
5/19/201466.0067.5365.9266.70462,326
5/16/201466.5566.6664.7066.00478,735
5/15/201468.6668.7665.6266.41950,887
5/14/201469.6670.5768.4969.33427,583
5/13/201471.3171.3169.8770.03461,795
5/12/201468.2671.3967.8671.00867,608
5/9/201467.3667.8165.8767.47665,162
5/8/201468.1570.6166.9267.30702,374
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center