$98.67 +0.90 (%) Cubist Pharmaceuticals Inc - NASDAQ

Dec. 19, 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
12/19/201498.7599.2598.5698.673,343,849
12/18/201497.9498.2597.6597.772,193,874
12/17/201496.7597.8696.5197.801,725,307
12/16/201496.3096.8896.0696.732,920,595
12/15/201496.5096.7696.0896.312,463,185
12/12/201495.7096.8495.7096.313,521,851
12/11/201495.1996.5095.1796.274,025,712
12/10/201496.2296.7994.7795.019,438,764
12/9/201498.0098.1695.7795.8325,307,312
12/8/2014100.93101.03100.60100.6032,623,046
12/5/201474.6875.0973.3974.36602,675
12/4/201476.0076.5174.1774.52673,263
12/3/201476.6776.8575.3775.93458,759
12/2/201476.1676.7075.2276.44632,382
12/1/201475.5276.4474.2875.60645,361
11/28/201475.6577.0275.4275.81282,299
11/26/201475.1875.9974.6975.65294,515
11/25/201475.0075.3774.3174.96445,483
11/24/201473.7775.3573.7574.85511,464
11/21/201474.1874.1873.0773.60526,348
11/20/201472.3474.0772.0073.37715,381
11/19/201473.5274.8773.0174.11552,648
11/18/201472.5474.2672.3373.73649,122
11/17/201470.6173.2970.3472.73628,193
11/14/201471.8071.8069.7070.52548,147
11/13/201472.5473.4871.4371.74375,385
11/12/201471.0472.3570.4172.31338,047
11/11/201471.4372.0071.0171.42373,999
11/10/201470.5871.8069.9671.48395,473
11/7/201470.8070.8068.7970.38893,539
11/6/201471.1372.2770.6670.91522,583
11/5/201472.5973.3470.5270.75385,120
11/4/201473.4773.9972.0972.42600,868
11/3/201472.3273.9172.3273.08594,920
10/31/201473.3574.0572.0872.29583,154
10/30/201471.3772.5070.6872.50522,504
10/29/201472.2572.5370.9271.35471,550
10/28/201472.5073.3471.7772.34644,220
10/27/201471.2172.1170.9271.94760,008
10/24/201472.2973.9170.5070.931,075,940
10/23/201469.2572.4769.0172.421,089,969
10/22/201468.1769.8465.9369.151,274,505
10/21/201467.7167.7165.8066.401,027,426
10/20/201466.0167.5065.1667.341,080,854
10/17/201464.9966.4764.4865.891,569,120
10/16/201461.2064.2561.1463.981,004,762
10/15/201459.0362.8258.6261.991,066,633
10/14/201461.2062.0159.2660.051,585,582
10/13/201463.1963.8260.6760.85625,741
10/10/201464.1565.2963.1763.19390,433
10/9/201464.9265.3663.7464.32554,340
10/8/201463.7265.6863.1665.39560,839
10/7/201465.8266.3263.8763.90510,994
10/6/201467.4167.6266.0966.27480,651
10/3/201466.5667.3965.9467.01656,906
10/2/201464.3566.5063.4065.94755,671
10/1/201466.5066.5064.4064.75836,648
9/30/201466.7566.8165.3766.34557,758
9/29/201465.3467.4765.1666.49573,705
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center