Cardiome Pharma Corporation Historical Stock Prices

CRME 
$9.05
*  
0.05
0.56%
Get CRME Alerts
*Delayed - data as of Jul. 31, 2015 13:28 ET  -  Find a broker to begin trading CRME now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CRME Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:28  9  9.10  9  9.05 10,406
07/30/2015 9.06 9.17 8.92 9 46,436
07/29/2015 8.75 9.09 8.51 9.05 134,268
07/28/2015 8.55 8.8 8.4 8.8 20,109
07/27/2015 8.65 8.65 8.38 8.58 29,901
07/24/2015 8.65 8.94 8.39 8.63 93,646
07/23/2015 8.88 8.93 8.55 8.67 12,303
07/22/2015 8.57 8.95 8.4 8.91 46,148
07/21/2015 8.72 8.72 8.475 8.63 16,244
07/20/2015 9.03 9.045 8.69 8.78 21,930
07/17/2015 8.84 9.09 8.84 8.97 12,934
07/16/2015 8.76 8.955 8.75 8.92 13,171
07/15/2015 8.53 8.75 8.49 8.73 21,537
07/14/2015 8.4 8.5534 8.25 8.48 47,242
07/13/2015 8.86 8.87 8.36 8.47 28,168
07/10/2015 8.72 9.17 8.65 8.65 16,555
07/09/2015 8.67 8.89 8.67 8.76 17,214
07/08/2015 8.86 8.95 8.6 8.66 8,857
07/07/2015 9.32 9.34 8.77 8.95 44,179
07/06/2015 9.07 9.4 8.9501 9.32 56,126
07/02/2015 9.12 9.25 8.956 9.11 13,768
07/01/2015 9.5 9.55 8.94 9.05 102,957
06/30/2015 9.35 9.59 8.958 9.41 143,234
06/29/2015 8.754 10.04 8.754 9.18 192,173
06/26/2015 9.31 9.5 8.718 9.38 61,486
06/25/2015 9.12 9.54 8.92 9.27 62,572
06/24/2015 9.54 9.7 9.2101 9.38 26,960
06/23/2015 9.3901 9.69 9.3901 9.54 19,830
06/22/2015 9.65 9.68 9.058 9.63 28,613
06/19/2015 9.9 9.9 9.481 9.65 58,508
06/18/2015 9.85 9.885 9.59 9.83 16,012
06/17/2015 9.96 9.96 9.58 9.78 42,980
06/16/2015 9.9 9.9 9.6154 9.86 20,237
06/15/2015 9.65 10 9.56 9.89 60,316
06/12/2015 9.24 9.65 9.2 9.65 45,046
06/11/2015 9.4 9.51 9.11 9.175 14,208
06/10/2015 9.71 9.71 9.35 9.39 34,333
06/09/2015 9.538 9.88 9.5 9.65 64,279
06/08/2015 9.74 9.98 9.44 9.61 32,382
06/05/2015 9.5 9.69 9.212 9.65 23,139
06/04/2015 9.56 9.65 9.45 9.5 77,086
06/03/2015 9.68 9.68 9.452 9.66 48,966
06/02/2015 9.34 9.68 9.34 9.6 61,353
06/01/2015 9.7 9.7 9.078 9.54 83,441
05/29/2015 9.31 9.67 9.31 9.57 56,086
05/28/2015 9.45 9.55 9.22 9.5 113,019
05/27/2015 9.33 9.5399 9.32 9.52 15,800
05/26/2015 9.23 9.25 9.04 9.22 44,895
05/22/2015 9.19 9.39 9.05 9.33 20,698
05/21/2015 9.24 9.3 9.2 9.2 24,938
05/20/2015 9.22 9.31 9.072 9.25 10,121
05/19/2015 9.05 9.24 8.94 9.24 45,075
05/18/2015 8.68 9.04 8.25 9.03 142,482
05/15/2015 9.37 9.37 8.64 8.69 237,163
05/14/2015 8.63 9.37 8.45 9.16 303,754
05/13/2015 8.81 9 7.98 8.42 65,279
05/12/2015 8.14 8.78 8.14 8.58 56,639
05/11/2015 8.73 9.05 8.62 8.62 69,252
05/08/2015 8.71 8.79 8.695 8.765 33,531
05/07/2015 8.74 8.75 8.55 8.73 59,938
05/06/2015 8.77 9.51 8.64 8.7 171,761
05/05/2015 9.2 9.2 8.67 8.78 78,142
05/04/2015 8.671 9.07 8.671 8.96 25,764
05/01/2015 8.38 8.85 8.27 8.79 83,730
04/30/2015 8.35 8.59 8.27 8.33 39,714
04/29/2015 8.54 8.61 8.2971 8.4 47,555
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?