CBRLAND PHARMA (NQ: CPIX)
5.320 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 5.480 5.480 5.320 5.320 15,461 -0.10(-1.85%)
Dec 18, 2014 5.360 5.500 5.350 5.420 13,526 +0.07(+1.31%)
Dec 17, 2014 5.391 5.490 5.305 5.350 27,794 -0.01(-0.19%)
Dec 16, 2014 5.450 5.330 5.360 24,176 -0.04(-0.74%)
Dec 15, 2014 5.300 5.450 5.280 5.400 17,793 +0.13(+2.47%)
Dec 12, 2014 5.250 5.440 5.080 5.270 21,788 +0.04(+0.76%)
Dec 11, 2014 5.260 5.300 5.190 5.230 20,472 +0.07(+1.36%)
Dec 10, 2014 5.280 5.290 5.150 5.160 14,689 -0.04(-0.77%)
Dec 09, 2014 5.260 5.290 5.180 5.200 19,715 -0.08(-1.52%)
Dec 08, 2014 5.190 5.290 5.150 5.280 14,333 +0.06(+1.15%)
Dec 05, 2014 5.230 5.290 5.220 5.220 12,504 +0.01(+0.19%)
Dec 04, 2014 5.290 5.290 5.210 5.210 24,199 -0.07(-1.33%)
Dec 03, 2014 5.190 5.320 5.150 5.280 13,191 +0.06(+1.15%)
Dec 02, 2014 5.200 5.300 5.190 5.220 20,934 +0.03(+0.58%)
Dec 01, 2014 5.250 5.250 5.160 5.190 29,856 +0.04(+0.78%)
Nov 28, 2014 5.160 5.170 5.150 5.150 10,479 -0.01(-0.19%)
Nov 26, 2014 5.160 5.160 5.160 0 -0.09(-1.71%)
Nov 25, 2014 5.190 5.270 5.088 5.250 36,747 +0.19(+3.75%)
Nov 24, 2014 5.080 5.330 5.060 5.060 270,631 -0.05(-0.98%)
Nov 21, 2014 5.130 5.210 5.100 5.110 137,451 -0.02(-0.39%)
Nov 20, 2014 5.150 5.170 5.060 5.130 48,517 +0.01(+0.20%)
Nov 19, 2014 5.160 5.170 5.120 5.120 17,407 +0.02(+0.39%)
Nov 18, 2014 5.020 5.190 5.020 5.100 16,748 +0.11(+2.20%)
Nov 17, 2014 5.000 5.040 4.940 4.990 17,338 -0.00(-0.00%)
Nov 14, 2014 5.000 5.035 4.950 4.990 34,169 -0.01(-0.20%)
Nov 13, 2014 5.080 5.080 5.000 5.000 12,970 -0.03(-0.60%)
Nov 12, 2014 4.932 5.030 4.932 5.030 12,663 -0.01(-0.20%)
Nov 11, 2014 5.020 5.130 4.940 5.040 12,212 +0.00(+0.00%)
Nov 10, 2014 5.050 5.100 5.030 5.040 12,239 +0.01(+0.20%)
Nov 07, 2014 5.100 5.156 5.000 5.030 21,353 -0.08(-1.47%)
Nov 06, 2014 5.100 5.120 5.000 5.105 10,350 +0.09(+1.69%)
Nov 05, 2014 5.100 5.190 5.000 5.020 328,333 +0.31(+6.58%)
Nov 04, 2014 4.630 4.910 4.630 4.710 6,434 -0.15(-3.09%)
Nov 03, 2014 4.880 4.980 4.700 4.860 8,682 -0.04(-0.82%)
Oct 31, 2014 4.870 4.910 4.850 4.900 12,144 +0.05(+1.03%)
Oct 29, 2014 4.850 4.850 4.850 2 +0.17(+3.63%)
Oct 28, 2014 4.586 4.700 4.586 4.680 15,887 +0.09(+1.96%)
Oct 27, 2014 4.560 4.650 4.550 4.590 24,508 -0.06(-1.29%)
Oct 24, 2014 4.620 4.740 4.600 4.650 32,877 +0.00(+0.00%)
Oct 23, 2014 4.740 4.900 4.650 4.650 22,152 -0.08(-1.69%)
Oct 22, 2014 4.855 4.700 4.730 29,894 -0.02(-0.42%)
Oct 21, 2014 5.000 4.940 4.700 4.750 29,935 -0.19(-3.85%)
Oct 20, 2014 4.900 4.900 4.751 4.940 24,712 -0.02(-0.40%)
Oct 17, 2014 4.850 5.020 4.800 4.960 31,300 +0.10(+2.06%)
Oct 16, 2014 4.810 5.090 4.810 4.860 23,055 -0.15(-2.99%)
Oct 15, 2014 4.575 5.060 4.500 5.010 15,696 -0.02(-0.40%)
Oct 14, 2014 5.110 5.110 5.020 5.030 15,207 -0.02(-0.42%)
Oct 13, 2014 5.120 5.120 5.030 5.051 10,010 -0.06(-1.15%)
Oct 10, 2014 5.020 5.120 5.020 5.110 24,760 +0.09(+1.79%)
Oct 09, 2014 4.940 5.030 4.940 5.020 24,177 +0.17(+3.51%)
Oct 08, 2014 4.730 4.922 4.730 4.850 13,286 +0.08(+1.68%)
Oct 07, 2014 4.750 4.780 4.750 4.770 9,615 -0.01(-0.21%)
Oct 06, 2014 4.900 4.900 4.760 4.780 17,798 -0.15(-3.04%)
Oct 03, 2014 4.950 4.970 4.920 4.930 14,387 -0.09(-1.79%)
Oct 02, 2014 5.060 5.090 5.000 5.020 10,058 -0.01(-0.20%)
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