$10.24 -0.21 (%) Cardiome Pharma Corp - NASDAQ

Jan. 27, 2015 | 01:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRME historical data

Date Open High Low Close Volume
1/26/201510.0910.649.9510.45141,922
1/23/201510.4310.6710.0010.03146,135
1/22/201510.8411.0410.1710.5894,230
1/21/201511.3111.3110.7010.7155,957
1/20/201511.1911.2810.6411.15181,327
1/16/201510.8811.0510.5010.92110,097
1/15/201510.5511.2910.3110.50455,355
1/14/201510.0910.499.7710.40136,150
1/13/201510.1910.249.729.8942,217
1/12/201510.2310.279.7410.1647,835
1/9/20159.6110.249.5010.0392,098
1/8/20159.519.999.439.70198,788
1/7/20159.309.439.239.3060,586
1/6/20159.299.598.809.0764,360
1/5/20159.289.559.239.2437,899
1/2/20159.249.398.979.3666,093
12/31/20149.129.278.929.2551,925
12/30/20149.009.378.929.0631,479
12/29/20149.129.188.848.9830,535
12/26/20148.619.108.619.0421,115
12/24/20148.588.628.508.5614,741
12/23/20148.758.758.088.5085,393
12/22/20149.139.138.628.6248,973
12/19/20149.459.499.049.04136,072
12/18/20149.259.489.139.1370,631
12/17/20149.039.279.039.1031,689
12/16/20149.109.148.778.9533,004
12/15/20149.229.448.578.9696,398
12/12/20148.839.278.789.2238,650
12/11/20148.809.008.768.8924,316
12/10/20149.099.488.528.8284,358
12/9/20148.849.438.659.06132,446
12/8/20148.658.798.638.7748,033
12/5/20148.338.788.338.6577,232
12/4/20148.738.738.278.4020,558
12/3/20148.578.728.518.6820,174
12/2/20148.708.768.458.6126,626
12/1/20148.338.758.318.7584,585
11/28/20148.178.368.018.319,908
11/26/20148.188.188.028.1827,430
11/25/20148.108.167.988.118,616
11/24/20148.088.247.958.1247,922
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
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center