Cubist Pharmaceuticals Inc $67.92

down -0.42


10/7/2014 04:00 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
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
3/31/201470.3073.8770.0473.15961,680
3/28/201472.5573.1269.9570.10544,348
3/27/201472.5173.3771.3872.22704,929
3/26/201474.2475.8872.4872.56732,046
3/25/201474.3975.2372.8973.93620,295
3/24/201475.6976.0671.1373.511,286,444
3/21/201478.2478.4074.3575.591,157,150
3/20/201478.5978.9877.5078.06319,126
3/19/201478.6279.5577.3778.88619,323
3/18/201476.3878.6976.3878.52437,024
3/17/201475.9177.6775.8276.16333,706
3/14/201476.5177.5875.3575.73335,085
3/13/201478.7679.1976.0876.82535,245
3/12/201476.4678.6675.9478.22567,104
3/11/201476.7377.5275.9676.58682,565
3/10/201476.8577.5976.1576.73791,335
3/7/201477.8878.4073.7976.771,110,000
3/6/201479.9980.5377.3277.43671,242
3/5/201479.9680.5978.8779.50572,754
3/4/201479.8681.1879.5180.24660,967
3/3/201478.8379.6278.0079.13928,315
2/28/201481.4182.1278.2679.52976,876
2/27/201479.1681.4579.0481.23975,166
2/26/201479.7579.8778.4479.681,191,569
2/25/201479.5179.7978.7479.43423,867
2/24/201478.5079.9178.2879.29692,977
2/21/201478.1879.1677.6578.191,107,280
2/20/201475.9477.9075.5477.79952,758
2/19/201475.1676.4274.9375.62763,785
2/18/201473.6776.1573.2475.441,232,063
2/14/201475.0975.6473.3273.55452,318
Trading Center