$2.90 +0.07 (%) Cardiome Pharma Corp - NASDAQ

Jan. 20, 2017 | 03:55 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
1/20/20172.792.952.792.9033,520
1/19/20172.782.842.782.8338,248
1/18/20172.722.872.722.7528,550
1/17/20172.802.822.652.71157,531
1/13/20172.802.902.772.8122,400
1/12/20172.842.842.752.7726,924
1/11/20172.872.952.772.8152,230
1/10/20172.932.932.852.8747,770
1/9/20172.982.982.902.9333,094
1/6/20172.992.992.852.9338,254
1/5/20173.083.082.912.9334,171
1/4/20172.893.072.852.9542,336
1/3/20172.842.902.772.8527,868
12/30/20162.792.822.702.7648,913
12/29/20162.982.982.742.7438,642
12/28/20162.832.982.772.7936,977
12/27/20163.043.042.832.8396,470
12/23/20162.703.052.652.99128,182
12/22/20162.712.822.552.6341,754
12/21/20162.642.722.592.6540,333
12/20/20162.702.722.602.6766,588
12/19/20162.692.702.612.62148,433
12/16/20162.632.732.572.65102,223
12/15/20162.702.772.642.6740,246
12/14/20162.762.852.722.7426,956
12/13/20162.852.892.752.8057,932
12/12/20162.992.992.882.9028,158
12/9/20162.862.982.822.9084,950
12/8/20162.742.892.722.85130,506
12/7/20162.722.862.662.78138,376
12/6/20162.802.852.742.7938,455
12/5/20162.742.822.702.8216,571
12/2/20162.742.792.702.7026,610
12/1/20162.742.832.592.71151,090
11/30/20162.672.832.552.75139,515
11/29/20162.742.872.742.7582,684
11/28/20162.812.812.612.76126,437
11/25/20162.712.792.712.7933,688
11/23/20162.692.792.692.7224,230
11/22/20162.802.802.682.7480,791
11/21/20162.892.892.792.8367,799
11/18/20162.932.942.842.8564,813
11/17/20162.902.992.832.9182,632
11/16/20162.902.952.852.8928,223
11/15/20162.903.002.902.9012,894
11/14/20162.912.992.872.9331,306
11/11/20162.973.022.882.9434,552
11/10/20162.943.032.942.9765,883
11/9/20162.953.002.712.95158,349
11/8/20162.662.992.662.94145,974
11/7/20162.352.842.352.80131,282
11/4/20162.602.682.492.5580,905
11/3/20162.722.792.402.61157,721
11/2/20162.702.832.682.7567,711
11/1/20162.732.772.682.7230,038
10/31/20162.812.832.742.768,313
10/28/20162.852.852.702.7978,562
10/27/20162.952.952.802.8721,757
10/26/20162.902.942.802.90115,508
10/25/20162.953.042.732.8674,531
10/24/20163.013.012.952.9715,772
10/21/20163.043.093.003.0125,906
10/20/20163.023.052.963.0520,329
10/19/20163.003.052.953.0119,202
10/18/20163.033.042.922.9815,248
10/17/20163.053.052.982.997,444
10/14/20162.993.072.963.0432,623
10/13/20163.033.032.942.9536,218
10/12/20163.063.142.963.0494,802
10/11/20163.103.173.083.1130,602
10/10/20163.093.153.083.12151,944
10/7/20163.103.153.063.10115,681
10/6/20163.163.163.063.13141,988
10/5/20163.163.173.113.1271,898
10/4/20163.113.193.103.1438,455
10/3/20163.153.173.143.1790,419
9/30/20163.123.163.093.1393,656
9/29/20163.153.183.083.1097,914
9/28/20163.103.193.103.16127,477
9/27/20163.073.123.033.1082,987
9/26/20163.073.143.053.07113,485
9/23/20163.093.133.093.1219,915
9/22/20163.083.153.073.1257,386
9/21/20163.133.173.023.0723,627
9/20/20163.103.183.053.1254,781
9/19/20163.103.213.083.0834,803
9/16/20162.963.072.913.0763,550
9/15/20162.933.022.852.9619,278
9/14/20162.923.002.862.9165,503
9/13/20163.033.062.912.9596,680
9/12/20162.973.042.953.0055,928
9/9/20163.083.092.913.0088,986
9/8/20163.123.163.093.1055,898
9/7/20162.973.122.963.11109,741
9/6/20162.852.992.802.97121,333
9/2/20162.922.952.822.86143,968
9/1/20162.933.012.902.92147,766
8/31/20162.983.072.872.98474,692
8/30/20163.013.062.963.01101,131
8/29/20162.993.052.973.0365,725
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center