Cubist Pharmaceuticals Inc $66.11

up +1.19


22/8/2014 12:41 PM  |  NASDAQ : CBST  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBST historical data

Date Open High Low Close Volume
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
5/7/201470.2770.2767.6768.65669,124
5/6/201470.7871.2269.4069.95673,782
5/5/201470.6871.2769.4970.831,028,754
5/2/201470.8071.6769.3771.461,290,275
5/1/201470.2371.7568.8070.89797,870
4/30/201469.5370.1968.0070.061,125,211
4/29/201466.0070.1664.7770.112,564,974
4/28/201463.0363.7459.9962.311,032,652
4/25/201466.0866.1562.7062.74956,807
4/24/201466.5567.5065.2166.51627,771
4/23/201467.2969.4565.9166.382,056,572
4/22/201466.0068.4265.9968.20949,110
4/21/201465.8565.9663.5365.14714,394
4/17/201463.7265.3263.0463.95788,764
4/16/201463.9764.6263.0063.93680,437
4/15/201461.7463.5959.1363.191,436,992
4/14/201463.7964.7360.3861.661,483,762
4/11/201466.7567.6963.0163.191,497,811
4/10/201469.7569.9966.4467.37844,805
4/9/201468.2170.2967.8969.89705,834
4/8/201466.3269.0365.2067.88891,412
4/7/201468.4070.0065.7666.231,506,176
4/4/201471.1071.8366.8568.44956,297
4/3/201473.9074.8670.0270.351,133,831
4/2/201476.1976.2073.3474.03817,082
4/1/201473.7875.9873.1574.27902,948
Trading Center