Home > Quotes > CRME > Historical Prices

Cardiome Pharma Corporation Historical Stock Prices

CRME 
$1.94
*  
0.06
  negative  
3%
Get CRME Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  1.99  2  1.94  1.94 53,319
05/23/2013 2 2 1.94 1.94 53,319
05/22/2013 2.05 2.05 1.96 2 43,900
05/21/2013 2.1 2.1 1.98 2.02 92,179
05/20/2013 2.02 2.0999 2.02 2.08 35,330
05/17/2013 2.02 2.0999 2.02 2.08 67,024
05/16/2013 2.06 2.14 2 2.12 41,280
05/15/2013 2.2 2.2 2.06 2.1 31,435
05/14/2013 2.2 2.24 2.12 2.16 36,213
05/13/2013 2.16 2.24 2.13 2.1978 33,504
05/10/2013 2.19 2.2 2.16 2.16 56,665
05/09/2013 2.1573 2.2 2.1201 2.19 27,817
05/08/2013 2.109 2.19 2.07 2.09 20,405
05/07/2013 2.08 2.09 2.05 2.05 14,928
05/06/2013 2.05 2.15 2.05 2.09 18,804
05/03/2013 2.03 2.25 2.01 2.1001 117,044
05/02/2013 1.95 2.09 1.9316 2.01 34,133
05/01/2013 2.27 2.27 1.85 1.94 208,198
04/30/2013 2.42 2.48 2.02 2.17 266,143
04/29/2013 2.38 2.4 2.3001 2.37 52,853
04/26/2013 2.38 2.41 2.13 2.26 50,813
04/25/2013 2.08 2.5 2.079 2.2 260,731
04/24/2013 2.2 2.28 2.02 2.1 94,207
04/23/2013 2.06 2.2 2.06 2.14 23,636
04/22/2013 2.02 2.1 1.96 2.04 22,140
04/19/2013 2.17 2.17 1.941 2.07 51,084
04/18/2013 2.07 2.3 1.94 2.1601 159,761
04/17/2013 1.8501 1.93 1.8501 1.9 19,533
04/16/2013 1.95 1.95 1.85 1.85 47,566
04/15/2013 1.91 1.97 1.78 1.81 52,775
04/12/2013 1.63 2.02 1.605 1.96 80,544
04/11/2013 1.7505 1.8745 1.67 1.85 38,388
04/10/2013 1.7625 1.9425 1.63 1.75 37,606
04/09/2013 1.8 1.859 1.75 1.8 39,731
04/08/2013 1.825 1.875 1.75 1.825 28,757
04/05/2013 1.75 1.825 1.7355 1.8 28,711
04/04/2013 1.9 1.942 1.775 1.845 39,635
04/03/2013 1.9 1.935 1.8035 1.885 49,177
04/02/2013 1.75 1.9 1.75 1.9 106,323
04/01/2013 1.8845 1.8845 1.775 1.775 35,869
03/28/2013 1.83 1.8895 1.76 1.7955 86,038
03/27/2013 1.7445 1.82 1.7115 1.775 142,323
03/26/2013 1.7 1.7745 1.675 1.7295 23,949
03/25/2013 1.73 1.8 1.657 1.7 114,181
03/22/2013 1.675 1.72 1.623 1.6895 144,025
03/21/2013 1.62 1.6925 1.6 1.625 156,451
03/20/2013 1.8 1.845 1.5755 1.62 230,893
03/19/2013 1.85 1.895 1.7 1.7655 108,235
03/18/2013 1.8505 1.924 1.8 1.8255 82,864
03/15/2013 2 2 1.8085 1.926 173,863
03/14/2013 2.14 2.17 1.9635 2 112,646
03/13/2013 2.1 2.122 2.05 2.0945 64,513
03/12/2013 2.005 2.0935 1.9775 2.0935 119,467
03/11/2013 2.05 2.14 1.9645 2.0285 33,036
03/08/2013 2.175 2.175 2.025 2.0995 9,461
03/07/2013 2 2.1 1.9635 2.038 33,530
03/06/2013 2.0975 2.0975 1.985 2.025 61,476
03/05/2013 2.145 2.1745 2.025 2.1 87,490
03/04/2013 2.2625 2.444 2.05 2.05 326,726
03/01/2013 1.9755 2.241 1.975 2.2 87,037
02/28/2013 1.956 2.095 1.956 2 43,170
02/27/2013 2.1 2.1425 1.99 2 35,638
02/26/2013 1.9505 2.095 1.95 2.05 59,208
02/25/2013 2 2 1.95 1.973 41,333
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.