$8.11 +0.11 (%) Cardiome Pharma Corp - NASDAQ

Nov. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRME historical data

Date Open High Low Close Volume
11/21/20148.108.257.878.1187,636
11/20/20148.098.197.808.0042,700
11/19/20148.368.367.867.9884,042
11/18/20148.358.618.128.2564,590
11/17/20148.739.008.348.3660,392
11/14/20148.578.938.468.8949,505
11/13/20148.508.678.458.5336,255
11/12/20148.508.598.458.4923,802
11/11/20148.478.578.388.5121,275
11/10/20148.118.548.098.5444,119
11/7/20148.018.227.968.0520,495
11/6/20148.208.227.908.0443,193
11/5/20148.148.258.058.0520,922
11/4/20147.818.127.818.0037,461
11/3/20147.908.007.817.8742,089
10/31/20148.048.047.847.9241,922
10/30/20148.088.087.938.0020,853
10/29/20148.078.157.918.0624,371
10/28/20147.868.147.848.0754,328
10/27/20148.218.217.847.9359,362
10/24/20148.418.598.308.3021,934
10/23/20147.878.577.878.51186,433
10/22/20147.657.907.517.84111,509
10/21/20147.637.727.127.6457,692
10/20/20147.817.967.497.6174,535
10/17/20148.158.277.757.8159,557
10/16/20147.858.407.758.0771,913
10/15/20148.008.137.827.97105,419
10/14/20148.058.117.938.03100,466
10/13/20147.958.077.778.0040,754
10/10/20148.018.057.648.0295,098
10/9/20148.078.287.948.0354,242
10/8/20148.128.377.808.0886,532
10/7/20148.718.718.108.22193,697
10/6/20148.908.908.638.8047,897
10/3/20148.789.068.598.81320,968
10/2/20148.848.848.488.78116,143
10/1/20148.878.878.468.87117,745
9/30/20148.998.998.508.93201,847
9/29/20148.558.968.288.9596,442
9/26/20148.508.518.238.5160,733
9/25/20148.348.418.028.4186,781
9/24/20148.148.387.878.34114,609
9/23/20147.768.207.728.1488,045
9/22/20148.008.007.797.7990,016
9/19/20147.978.087.908.00109,391
9/18/20147.888.107.828.01126,813
9/17/20147.938.007.757.89203,671
9/16/20147.357.927.357.84233,023
9/15/20147.217.447.217.3341,227
9/12/20147.087.457.077.2841,306
9/11/20146.967.176.927.1032,610
9/10/20146.807.106.687.0152,890
9/9/20146.596.806.576.69380,113
9/8/20146.786.856.576.7519,336
9/5/20146.667.016.566.7865,311
9/4/20146.806.806.516.6558,323
9/3/20146.746.906.536.7250,528
9/2/20146.886.986.676.7337,649
8/29/20147.017.026.836.91111,932
8/28/20147.007.116.997.1011,791
8/27/20147.237.236.977.0626,276
8/26/20147.057.307.047.1919,388
8/25/20147.207.307.107.1461,336
8/22/20147.257.257.017.1014,771
8/21/20146.987.106.797.0117,366
8/20/20146.987.096.797.0159,403
8/19/20147.407.486.917.0262,714
8/18/20147.697.697.327.3521,396
8/15/20147.657.757.577.6049,027
8/14/20147.607.787.537.6073,873
8/13/20147.467.767.417.61188,396
8/12/20147.827.857.247.5567,641
8/11/20147.347.877.347.64158,682
8/8/20147.107.276.917.1585,405
8/7/20146.737.096.707.0093,190
8/6/20146.406.706.406.6346,568
8/5/20146.406.516.356.4964,345
8/4/20146.256.465.846.4392,486
8/1/20146.586.706.106.2656,544
7/31/20146.616.786.356.5527,028
7/30/20146.776.976.606.7039,331
7/29/20146.376.986.196.7084,554
7/28/20146.616.846.616.6919,766
7/25/20146.706.836.516.6849,413
7/24/20146.896.906.696.7641,499
7/23/20146.707.076.596.8662,850
7/22/20146.907.256.556.6948,658
7/21/20146.837.026.636.9069,084
7/18/20146.827.026.806.8769,165
7/17/20146.946.986.806.8221,266
7/16/20146.926.986.906.9137,322
7/15/20147.207.296.926.9372,461
7/14/20147.277.307.007.2761,896
7/11/20147.717.717.267.3231,663
7/10/20147.397.627.327.5350,614
7/9/20147.387.747.207.5340,460
7/8/20147.707.717.127.55107,639
7/7/20148.028.137.697.7942,867
7/3/20148.028.127.868.0417,363
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center