Historical Stock Prices

CRME 
$4.47
*  
0.05
1.11%
Get CRME Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading CRME now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 4.56 4.58 4.37 4.47 17,074
04/28/2016 4.656 4.7 4.4001 4.52 22,179
04/27/2016 4.4 4.58 4.4 4.52 34,193
04/26/2016 4.475 4.475 4.3 4.36 45,953
04/25/2016 4.575 4.66 4.23 4.35 28,236
04/22/2016 4.62 4.6993 4.55 4.59 16,304
04/21/2016 4.6 4.79 4.5 4.6 22,817
04/20/2016 4.65 4.74 4.49 4.64 49,362
04/19/2016 4.65 4.8 4.565 4.59 60,430
04/18/2016 4.65 4.81 4.65 4.69 20,484
04/15/2016 4.66 4.83 4.56 4.71 29,216
04/14/2016 4.8 4.84 4.69 4.69 45,793
04/13/2016 4.78 4.96 4.77 4.84 103,152
04/12/2016 4.91 4.95 4.76 4.76 26,642
04/11/2016 4.89 4.92 4.81 4.85 22,586
04/08/2016 4.65 4.9499 4.65 4.8699 37,311
04/07/2016 4.77 4.77 4.58 4.69 15,885
04/06/2016 4.3 4.92 4.27 4.76 49,219
04/05/2016 4.4 4.4 4.26 4.35 22,977
04/04/2016 4.5 4.6625 4.36 4.41 32,533
04/01/2016 4.1 4.3735 4.1 4.343 20,684
03/31/2016 4.25 4.95 4.04 4.09 142,367
03/30/2016 4.53 4.6135 4.16 4.26 39,469
03/29/2016 4.22 4.54 4.11 4.51 12,061
03/28/2016 4.23 4.23 4.12 4.215 18,433
03/24/2016 4.18 4.24 4.145 4.17 3,660
03/23/2016 4.285 4.35 4.14 4.24 14,381
03/22/2016 4.03 4.2889 3.95 4.1 32,558
03/21/2016 4.08 4.1 3.97 4.05 26,421
03/18/2016 4.02 4.07 3.7 3.99 25,786
03/17/2016 4.15 4.15 3.865 4.0536 57,185
03/16/2016 4.123 4.14 3.85 4.14 78,371
03/15/2016 4.39 4.43 4.2 4.225 10,750
03/14/2016 4.57 4.57 4.38 4.43 66,025
03/11/2016 4.65 4.89 4.61 4.7 25,041
03/10/2016 4.75 4.83 4.58 4.7 128,790
03/09/2016 4.96 4.99 4.63 4.63 44,548
03/08/2016 4.89 4.9 4.82 4.89 7,797
03/07/2016 4.982 5.35 4.98 5.09 24,737
03/04/2016 4.91 5 4.75 5 18,079
03/03/2016 4.72 4.87 4.63 4.71 7,712
03/02/2016 4.8448 4.97 4.6601 4.89 12,924
03/01/2016 5.22 5.22 4.8 4.85 29,574
02/29/2016 5.45 5.5 5.15 5.22 39,621
02/26/2016 5.32 5.52 5.3 5.45 20,443
02/25/2016 5.11 5.4 5.0201 5.4 24,147
02/24/2016 5.02 5.22 4.96 5.16 16,644
02/23/2016 5.12 5.12 5 5 6,058
02/22/2016 5.24 5.24 4.99 5.01 20,635
02/19/2016 4.98 5.17 4.725 5.04 61,093
02/18/2016 5.13 5.24 4.98 4.98 13,929
02/17/2016 5 5.39 5 5.12 39,541
02/16/2016 5.08 5.11 4.42 5 64,195
02/12/2016 5 5.03 4.92 4.93 13,828
02/11/2016 5.5301 5.5301 4.86 4.89 23,648
02/10/2016 5.62 5.63 5.37 5.59 20,623
02/09/2016 5.47 5.5524 5.38 5.52 17,143
02/08/2016 5.44 5.55 5.36 5.47 14,313
02/05/2016 5.69 5.69 5.45 5.64 11,928
02/04/2016 5.903 5.9599 5.76 5.76 11,818
02/03/2016 6.14 6.14 5.5 5.89 33,397
02/02/2016 6.55 6.55 5.99 6.08 4,263
02/01/2016 6.49 6.67 6.21 6.6299 26,880
*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?