$9.26 +0.41 (%) Cardiome Pharma Corp - NASDAQ

Mar. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRME historical data

Date Open High Low Close Volume
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
3/11/20159.349.609.009.2685,327
3/10/20158.579.478.149.23126,608
3/9/20159.659.658.088.83198,644
3/6/20159.729.819.629.6763,488
3/5/20159.8610.029.729.7237,415
3/4/20159.9510.069.819.8318,116
3/3/20159.9310.089.909.9426,089
3/2/20159.8610.019.699.9321,109
2/27/20159.6810.009.069.7868,619
2/26/20159.9810.059.669.7552,760
2/25/20159.749.989.689.9526,976
2/24/20159.859.859.649.7839,042
2/23/201510.4310.449.679.8873,119
2/20/20159.759.969.629.9419,274
2/19/20159.769.769.589.7625,804
2/18/20159.619.979.349.7958,926
2/17/20159.709.789.509.6255,602
2/13/20159.849.969.669.7629,330
2/12/20159.829.939.649.9045,676
2/11/20159.509.919.409.6849,995
2/10/20159.289.479.259.4231,095
2/9/20159.289.349.139.2841,570
2/6/20159.339.589.289.3745,824
2/5/20158.959.598.959.3877,320
2/4/20159.719.719.059.1573,088
2/3/201510.0010.159.239.7686,539
2/2/201510.0010.109.8210.02145,875
1/30/201510.0010.2410.0010.0034,681
1/29/20159.8610.039.7910.00112,094
1/28/201510.2910.299.9510.0180,276
1/27/201510.3310.3810.0510.20105,498
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center