CBRLAND PHARMA (NQ: CPIX)
5.060 USD  -0.040 (-0.78%)
Official Closing Price  /  Updated: 5:20 PM EDT, Sep 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 23, 2014 5.060 5.090 4.830 5.060 14,207 -0.04(-0.78%)
Sep 22, 2014 5.030 5.110 5.000 5.100 14,445 +0.02(+0.39%)
Sep 19, 2014 5.030 5.110 5.010 5.080 41,935 +0.05(+0.99%)
Sep 18, 2014 4.860 5.060 4.850 5.030 22,335 +0.13(+2.65%)
Sep 17, 2014 5.030 5.031 4.850 4.900 38,270 -0.14(-2.87%)
Sep 16, 2014 5.030 5.080 5.001 5.045 10,671 +0.04(+0.90%)
Sep 15, 2014 5.180 5.180 5.000 5.000 13,479 -0.14(-2.72%)
Sep 12, 2014 5.070 5.170 5.070 5.140 14,704 +0.02(+0.49%)
Sep 11, 2014 5.080 5.170 5.060 5.115 13,937 -0.00(-0.10%)
Sep 10, 2014 5.120 5.150 5.040 5.120 8,715 +0.00(+0.00%)
Sep 09, 2014 5.120 5.170 5.120 5.120 31,404 +0.00(+0.00%)
Sep 08, 2014 5.120 5.150 5.000 5.120 10,678 +0.02(+0.39%)
Sep 05, 2014 5.110 5.150 4.950 5.100 10,346 -0.01(-0.19%)
Sep 04, 2014 5.130 5.155 5.110 5.110 19,419 -0.04(-0.78%)
Sep 03, 2014 5.130 5.170 5.120 5.150 33,922 +0.02(+0.39%)
Sep 02, 2014 5.120 5.160 5.120 5.130 24,127 +0.01(+0.20%)
Aug 29, 2014 5.120 5.120 5.120 0 -0.01(-0.29%)
Aug 28, 2014 5.160 5.170 5.110 5.135 6,222 +0.00(+0.10%)
Aug 27, 2014 5.166 5.170 5.110 5.130 38,033 -0.03(-0.63%)
Aug 26, 2014 5.170 5.170 5.170 5.163 8,600 +0.01(+0.24%)
Aug 25, 2014 5.180 5.180 5.120 5.150 24,625 +0.00(+0.00%)
Aug 22, 2014 5.030 5.200 5.030 5.150 40,322 +0.12(+2.39%)
Aug 21, 2014 5.050 5.080 5.020 5.030 9,878 -0.05(-0.98%)
Aug 20, 2014 5.020 5.040 5.020 5.080 21,296 +0.04(+0.79%)
Aug 19, 2014 5.000 5.050 5.000 5.040 18,367 +0.05(+1.00%)
Aug 18, 2014 4.960 5.010 4.960 4.990 56,932 +0.06(+1.22%)
Aug 15, 2014 4.850 4.960 4.850 4.930 63,559 +0.17(+3.57%)
Aug 14, 2014 4.770 4.900 4.760 4.760 9,692 -0.01(-0.21%)
Aug 13, 2014 4.800 4.890 4.790 4.770 10,589 -0.05(-1.04%)
Aug 12, 2014 4.860 4.860 4.800 4.820 5,575 -0.06(-1.23%)
Aug 11, 2014 4.850 4.940 4.850 4.880 7,014 +0.05(+1.04%)
Aug 08, 2014 4.880 4.925 4.800 4.830 10,181 -0.08(-1.63%)
Aug 07, 2014 4.920 4.928 4.890 4.910 17,947 +0.10(+2.08%)
Aug 06, 2014 4.700 4.949 4.700 4.810 102,749 +0.28(+6.18%)
Aug 05, 2014 4.450 4.600 4.450 4.530 8,240 +0.04(+0.89%)
Aug 04, 2014 4.520 4.580 4.480 4.490 20,363 -0.06(-1.32%)
Aug 01, 2014 4.450 4.640 4.450 4.550 3,452 -0.09(-1.94%)
Jul 31, 2014 4.670 4.690 4.540 4.640 9,480 +0.05(+1.09%)
Jul 30, 2014 4.640 4.640 4.430 4.590 21,696 +0.09(+2.00%)
Jul 29, 2014 4.542 4.640 4.500 4.500 54,565 -0.03(-0.66%)
Jul 28, 2014 4.530 4.640 4.500 4.530 22,413 -0.02(-0.44%)
Jul 25, 2014 4.570 4.650 4.520 4.550 15,434 -0.11(-2.36%)
Jul 24, 2014 4.700 4.700 4.580 4.660 3,616 -0.04(-0.85%)
Jul 23, 2014 4.620 4.750 4.550 4.700 53,041 +0.14(+3.07%)
Jul 22, 2014 4.530 4.600 4.500 4.560 62,202 +0.04(+0.88%)
Jul 21, 2014 4.460 4.590 4.460 4.520 33,581 +0.01(+0.22%)
Jul 18, 2014 4.590 4.600 4.500 4.510 6,121 +0.00(+0.11%)
Jul 17, 2014 4.500 4.560 4.500 4.505 9,375 -0.01(-0.33%)
Jul 16, 2014 4.500 4.560 4.500 4.520 7,873 +0.00(+0.00%)
Jul 15, 2014 4.550 4.605 4.500 4.520 11,085 -0.10(-2.16%)
Jul 14, 2014 4.550 4.670 4.550 4.620 31,978 +0.07(+1.54%)
Jul 11, 2014 4.517 4.640 4.490 4.550 97,847 +0.05(+1.11%)
Jul 10, 2014 4.440 4.600 4.422 4.500 7,643 -0.04(-0.88%)
Jul 09, 2014 4.470 4.660 4.450 4.540 9,372 +0.06(+1.34%)
Jul 08, 2014 4.480 4.550 4.470 4.480 6,556 -0.03(-0.67%)
Jul 07, 2014 4.530 4.590 4.510 4.510 16,072 -0.05(-1.10%)
Jul 03, 2014 4.560 4.560 4.560 0 +0.04(+0.88%)
Jul 02, 2014 4.450 4.570 4.450 4.520 33,595 +0.03(+0.67%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here