$9.35 -0.03 (%) Cardiome Pharma Corp - NASDAQ

Aug. 4, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRME historical data

Date Open High Low Close Volume
8/3/20159.109.499.089.3832,725
7/31/20159.019.109.009.0714,460
7/30/20159.069.178.929.0046,436
7/29/20158.759.098.519.05134,268
7/28/20158.558.808.408.8020,109
7/27/20158.658.658.388.5829,901
7/24/20158.658.948.398.6393,646
7/23/20158.888.938.558.6712,303
7/22/20158.578.958.408.9146,148
7/21/20158.728.728.488.6316,244
7/20/20159.039.058.698.7821,930
7/17/20158.849.098.848.9712,934
7/16/20158.768.968.758.9213,171
7/15/20158.538.758.498.7321,537
7/14/20158.408.558.258.4847,242
7/13/20158.868.878.368.4728,168
7/10/20158.729.178.658.6516,555
7/9/20158.678.898.678.7617,214
7/8/20158.868.958.608.668,857
7/7/20159.329.348.778.9544,179
7/6/20159.079.408.959.3256,126
7/2/20159.129.258.969.1113,768
7/1/20159.509.558.949.05102,957
6/30/20159.359.598.969.41143,234
6/29/20158.7510.048.759.18192,173
6/26/20159.319.508.729.3861,486
6/25/20159.129.548.929.2762,572
6/24/20159.549.709.219.3826,960
6/23/20159.399.699.399.5419,830
6/22/20159.659.689.069.6328,613
6/19/20159.909.909.489.6558,508
6/18/20159.859.899.599.8316,012
6/17/20159.969.969.589.7842,980
6/16/20159.909.909.629.8620,237
6/15/20159.6510.009.569.8960,316
6/12/20159.249.659.209.6545,046
6/11/20159.409.519.119.1814,208
6/10/20159.719.719.359.3934,333
6/9/20159.549.889.509.6564,279
6/8/20159.749.989.449.6132,382
6/5/20159.509.699.219.6523,139
6/4/20159.569.659.459.5077,086
6/3/20159.689.689.459.6648,966
6/2/20159.349.689.349.6061,353
6/1/20159.709.709.089.5483,441
5/29/20159.319.679.319.5756,086
5/28/20159.459.559.229.50113,019
5/27/20159.339.549.329.5215,800
5/26/20159.239.259.049.2244,895
5/22/20159.199.399.059.3320,698
5/21/20159.249.309.209.2024,938
5/20/20159.229.319.079.2510,121
5/19/20159.059.248.949.2445,075
5/18/20158.689.048.259.03142,482
5/15/20159.379.378.648.69237,163
5/14/20158.639.378.459.16303,754
5/13/20158.819.007.988.4265,279
5/12/20158.148.788.148.5856,639
5/11/20158.739.058.628.6269,252
5/8/20158.718.798.708.7733,531
5/7/20158.748.758.558.7359,938
5/6/20158.779.518.648.70171,761
5/5/20159.209.208.678.7878,142
5/4/20158.679.078.678.9625,764
5/1/20158.388.858.278.7983,730
4/30/20158.358.598.278.3339,714
4/29/20158.548.618.308.4047,555
4/28/20158.728.728.528.5929,427
4/27/20159.409.418.658.6961,451
4/24/20159.709.769.349.4029,795
4/23/20159.9210.119.509.6658,805
4/22/201510.1510.179.859.9726,232
4/21/20159.8410.109.7410.08104,193
4/20/20159.619.809.299.7541,966
4/17/20159.729.739.409.4933,134
4/16/20159.339.869.269.8269,440
4/15/20159.689.689.319.46160,357
4/14/20159.459.709.379.70153,274
4/13/20159.559.639.409.4652,821
4/10/20159.509.699.269.60173,732
4/9/20159.449.509.289.3865,225
4/8/20159.469.569.149.27108,411
4/7/20159.359.539.289.4979,558
4/6/20159.469.589.199.4989,731
4/2/20159.209.539.189.50178,744
4/1/20159.209.458.799.18105,607
3/31/20158.799.528.799.26156,500
3/30/20158.378.938.258.85190,070
3/27/20158.288.557.808.3691,962
3/26/20158.108.217.758.0179,222
3/25/20158.538.538.098.1598,082
3/24/20158.458.608.308.5646,801
3/23/20158.408.578.358.4243,150
3/20/20158.519.048.438.4689,108
3/19/20158.628.968.378.48469,014
3/18/20158.959.078.508.62113,605
3/17/20159.229.248.919.01182,146
3/16/20159.289.369.139.3140,109
3/13/20159.349.348.989.25112,648
3/12/20158.539.448.379.40171,430
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!