$8.87 -0.06 (%) Cardiome Pharma Corp - NASDAQ

Oct. 1, 2014 | 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
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
7/2/20147.808.147.708.08128,058
7/1/20147.858.207.787.8553,724
6/30/20148.108.177.857.8557,723
6/27/20147.908.217.908.1598,113
6/26/20148.008.087.918.0432,840
6/25/20148.028.088.008.0216,803
6/24/20148.168.167.978.0429,345
6/23/20148.118.167.878.14126,469
6/20/20147.608.347.608.07242,641
6/19/20147.227.577.227.52112,509
6/18/20146.887.316.887.2851,166
6/17/20147.137.176.686.91369,941
6/16/20146.777.026.547.0150,278
6/13/20146.967.046.716.7657,881
6/12/20146.937.006.846.9319,401
6/11/20146.997.046.916.9819,644
6/10/20146.987.196.966.9952,784
6/9/20147.177.176.966.9832,275
6/6/20147.017.196.847.0789,375
6/5/20147.107.157.027.0621,637
6/4/20147.097.217.017.0757,904
6/3/20147.197.237.087.1323,085
6/2/20147.157.247.017.2440,559
5/30/20147.347.346.827.15210,098
5/29/20147.357.477.357.3736,995
5/28/20147.397.477.377.3738,945
5/27/20147.537.567.387.4246,665
5/23/20147.427.707.427.5316,404
5/22/20147.437.527.347.4434,690
5/21/20147.637.637.317.4462,055
5/20/20147.707.757.437.6175,262
5/19/20147.668.007.607.7488,943
5/16/20147.687.847.567.6683,791
5/15/20148.078.077.547.6580,858
5/14/20148.418.548.088.13132,031
5/13/20148.308.658.268.42236,707
5/12/20148.128.538.108.41250,853
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center