$4.47 +0.04 (%) Cardiome Pharma Corp - NASDAQ

May. 3, 2016 | 03:59 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
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
3/2/20164.844.974.664.8912,924
3/1/20165.225.224.804.8529,574
2/29/20165.455.505.155.2239,621
2/26/20165.325.525.305.4520,443
2/25/20165.115.405.025.4024,147
2/24/20165.025.224.965.1616,644
2/23/20165.125.125.005.006,058
2/22/20165.245.244.995.0120,635
2/19/20164.985.174.735.0461,093
2/18/20165.135.244.984.9813,929
2/17/20165.005.395.005.1239,541
2/16/20165.085.114.425.0064,195
2/12/20165.005.034.924.9313,828
2/11/20165.535.534.864.8923,648
2/10/20165.625.635.375.5920,623
2/9/20165.475.555.385.5217,143
2/8/20165.445.555.365.4714,313
2/5/20165.695.695.455.6411,928
2/4/20165.905.965.765.7611,818
2/3/20166.146.145.505.8933,397
2/2/20166.556.555.996.084,263
2/1/20166.496.676.216.6326,880
1/29/20166.086.686.086.6237,812
1/28/20166.226.305.636.3043,032
1/27/20166.326.555.625.8224,042
1/26/20165.616.665.326.2794,325
1/25/20165.225.615.095.5613,987
1/22/20165.375.515.165.3044,607
1/21/20165.015.404.715.3849,654
1/20/20165.265.264.924.9733,889
1/19/20165.925.925.335.3549,958
1/15/20165.955.985.735.7324,789
1/14/20165.936.215.846.1824,342
1/13/20166.797.135.815.8336,018
1/12/20166.808.006.626.7069,150
1/11/20166.827.245.906.8690,664
1/8/20167.147.276.957.1641,543
1/7/20167.567.587.077.1928,049
1/6/20167.977.977.617.759,444
1/5/20167.808.087.657.929,995
1/4/20167.617.877.617.765,829
12/31/20157.798.217.718.1116,018
12/30/20157.627.827.557.8012,692
12/29/20157.577.797.487.7927,192
12/28/20157.397.757.397.757,382
12/24/20157.567.567.257.488,554
12/23/20157.657.737.467.6015,598
12/22/20157.307.636.927.5824,871
12/21/20157.277.597.277.5524,578
12/18/20158.168.267.287.6467,595
12/17/20158.058.237.817.9817,932
12/16/20157.667.997.407.9217,961
12/15/20157.787.877.557.6329,089
12/14/20158.178.187.717.7622,769
12/11/20158.468.468.038.1818,961
12/10/20158.518.618.378.374,579
12/9/20158.638.958.578.5714,771
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center