$5.64 -0.12 (%) Cardiome Pharma Corp - NASDAQ

Feb. 5, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRME historical data

Date Open High Low Close Volume
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
12/8/20158.908.998.548.739,467
12/7/20159.029.078.898.9945,828
12/4/20158.909.028.858.8818,825
12/3/20159.059.108.878.9719,100
12/2/20159.149.219.029.1129,574
12/1/20158.899.218.229.1817,709
11/30/20159.009.008.778.8923,489
11/27/20158.879.008.849.007,974
11/25/20158.928.928.618.9018,083
11/24/20158.818.978.818.943,962
11/23/20158.528.988.528.9733,743
11/20/20158.858.898.758.793,123
11/19/20158.898.988.748.796,908
11/18/20158.838.838.688.809,856
11/17/20158.969.048.618.8120,103
11/16/20159.009.078.828.9520,474
11/13/20158.179.057.449.0389,060
11/12/20158.518.538.308.4420,774
11/11/20158.408.658.408.607,354
11/10/20158.558.658.428.5521,299
11/9/20158.388.668.388.5036,833
11/6/20158.438.458.018.4423,213
11/5/20158.088.508.018.4339,651
11/4/20158.198.258.088.2015,177
11/3/20158.108.278.108.1912,041
11/2/20158.128.268.078.1913,344
10/30/20158.158.218.028.178,815
10/29/20158.148.368.018.1813,619
10/28/20157.748.237.718.127,979
10/27/20158.048.457.737.8066,896
10/26/20157.888.097.748.0645,886
10/23/20157.667.907.557.8561,928
10/22/20157.957.957.437.7027,388
10/21/20158.228.247.617.8832,432
10/20/20158.498.598.148.208,775
10/19/20158.849.008.468.5310,504
10/16/20158.969.258.718.9351,229
10/15/20158.509.008.488.9031,346
10/14/20158.518.608.468.4916,501
10/13/20158.538.658.488.5210,165
10/12/20158.528.828.158.5424,493
10/9/20157.958.557.958.53438,161
10/8/20157.928.137.798.1396,153
10/7/20157.888.357.817.9777,665
10/6/20157.988.137.777.8445,567
10/5/20158.158.257.688.02104,389
10/2/20158.028.208.028.11209,387
10/1/20158.438.547.878.1342,768
9/30/20158.508.758.358.4429,323
9/29/20158.738.738.338.4915,715
9/28/20159.479.598.468.6877,729
9/25/20159.779.859.499.5638,957
9/24/20159.599.769.599.7427,236
9/23/20159.629.999.539.8141,023
9/22/20159.8610.009.429.8145,853
9/21/20159.7510.129.7510.0532,548
9/18/201510.1110.229.679.6744,360
9/17/20159.9910.269.8110.1547,295
9/16/201510.0110.0910.0010.0515,444
9/15/201510.2110.219.949.9518,538
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center