$5.30 -0.14 (%) Cardiome Pharma Corp - NASDAQ

Jul. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRME historical data

Date Open High Low Close Volume
7/25/20165.385.385.245.3021,948
7/22/20165.385.485.315.4417,023
7/21/20165.405.455.355.3710,336
7/20/20165.375.375.295.3511,993
7/19/20165.355.355.295.3330,510
7/18/20165.335.425.235.3327,430
7/15/20165.475.475.275.355,531
7/14/20165.305.385.265.349,046
7/13/20165.365.365.215.248,780
7/12/20165.315.405.295.3315,181
7/11/20165.335.485.305.386,547
7/8/20165.325.475.325.4615,571
7/7/20165.365.555.345.3810,573
7/6/20165.225.405.125.358,132
7/5/20165.165.575.015.2278,973
7/1/20165.205.755.205.4743,035
6/30/20165.105.125.055.1212,751
6/29/20165.045.134.985.1120,501
6/28/20164.815.074.645.0115,063
6/27/20164.894.974.734.8813,866
6/24/20165.045.044.784.8815,610
6/23/20164.985.104.905.0042,577
6/22/20164.945.014.874.9515,478
6/21/20164.784.944.684.8941,085
6/20/20164.995.034.714.8451,683
6/17/20164.784.854.704.7522,378
6/16/20164.774.854.754.8124,484
6/15/20164.905.564.794.7924,201
6/14/20164.845.044.844.8434,109
6/13/20165.015.124.814.8519,381
6/10/20165.295.304.834.9633,135
6/9/20165.445.585.335.3528,759
6/8/20165.375.505.325.3424,743
6/7/20165.445.545.355.3532,051
6/6/20165.175.665.115.4061,388
6/3/20165.015.424.985.1169,162
6/2/20164.805.194.795.0775,347
6/1/20164.724.974.694.8362,843
5/31/20164.714.824.674.6861,341
5/27/20164.704.824.654.8211,336
5/26/20164.844.844.604.7457,524
5/25/20164.924.974.764.8427,277
5/24/20165.005.064.764.8522,319
5/23/20165.165.284.894.9754,970
5/20/20164.815.104.565.10106,386
5/19/20164.854.874.574.7298,920
5/18/20164.864.904.714.8737,468
5/17/20165.035.034.814.8443,606
5/16/20164.865.054.864.9917,291
5/13/20165.005.054.894.9793,804
5/12/20165.005.054.854.8947,615
5/11/20164.904.954.854.9011,511
5/10/20165.015.154.844.9456,860
5/9/20164.955.084.795.0143,917
5/6/20165.196.364.724.97579,353
5/5/20164.324.434.284.3645,709
5/4/20164.444.634.314.4359,665
5/3/20164.304.594.124.4743,346
5/2/20164.484.504.334.4333,990
4/29/20164.564.584.374.4717,074
4/28/20164.664.704.404.5222,179
4/27/20164.404.584.404.5234,193
4/26/20164.484.484.304.3645,953
4/25/20164.584.664.234.3528,236
4/22/20164.624.704.554.5916,304
4/21/20164.604.794.504.6022,817
4/20/20164.654.744.494.6449,362
4/19/20164.654.804.574.5960,430
4/18/20164.654.814.654.6920,484
4/15/20164.664.834.564.7129,216
4/14/20164.804.844.694.6945,793
4/13/20164.784.964.774.84103,152
4/12/20164.914.954.764.7626,642
4/11/20164.894.924.814.8522,586
4/8/20164.654.954.654.8737,311
4/7/20164.774.774.584.6915,885
4/6/20164.304.924.274.7649,219
4/5/20164.404.404.264.3522,977
4/4/20164.504.664.364.4132,533
4/1/20164.104.374.104.3420,684
3/31/20164.254.954.044.09142,367
3/30/20164.534.614.164.2639,469
3/29/20164.224.544.114.5112,061
3/28/20164.234.234.124.2218,433
3/24/20164.184.244.154.173,660
3/23/20164.284.354.144.2414,381
3/22/20164.034.293.954.1032,558
3/21/20164.084.103.974.0526,421
3/18/20164.024.073.703.9925,786
3/17/20164.154.153.874.0557,185
3/16/20164.124.143.854.1478,371
3/15/20164.394.434.204.2310,750
3/14/20164.574.574.384.4366,025
3/11/20164.654.894.614.7025,041
3/10/20164.754.834.584.70128,790
3/9/20164.964.994.634.6344,548
3/8/20164.894.904.824.897,797
3/7/20164.985.354.985.0924,737
3/4/20164.915.004.755.0018,079
3/3/20164.724.874.634.717,712
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center