COLUMBIA LABORATOR (NQ: CBRX)
5.990 USD  -0.290 (-4.62%)
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 6.289 6.290 5.950 5.990 46,312 -0.29(-4.62%)
Mar 26, 2015 6.220 6.350 6.120 6.280 35,178 +0.03(+0.48%)
Mar 25, 2015 6.550 6.570 6.230 6.250 35,884 -0.27(-4.14%)
Mar 24, 2015 6.330 6.650 6.280 6.520 182,000 +0.18(+2.84%)
Mar 23, 2015 6.580 6.610 6.200 6.340 176,265 -0.52(-7.58%)
Mar 20, 2015 7.360 7.360 6.840 6.860 48,664 -0.51(-6.92%)
Mar 19, 2015 6.480 7.430 6.200 7.370 159,219 +0.94(+14.62%)
Mar 18, 2015 6.640 7.220 6.300 6.430 221,008 -1.19(-15.62%)
Mar 17, 2015 8.120 8.200 7.620 7.620 72,543 -0.57(-6.96%)
Mar 16, 2015 7.670 8.400 7.620 8.190 91,056 +0.57(+7.48%)
Mar 13, 2015 7.470 7.700 7.470 7.620 30,540 +0.10(+1.33%)
Mar 12, 2015 7.500 7.900 7.500 7.520 60,792 -0.05(-0.66%)
Mar 11, 2015 7.590 7.900 7.560 7.570 30,143 -0.05(-0.66%)
Mar 10, 2015 7.940 7.940 7.440 7.620 65,061 -0.32(-4.03%)
Mar 09, 2015 7.520 8.150 7.490 7.940 186,149 +0.50(+6.72%)
Mar 06, 2015 7.410 7.440 62,292 -0.01(-0.13%)
Mar 05, 2015 7.380 7.510 7.240 7.450 31,784 +0.20(+2.76%)
Mar 04, 2015 7.200 7.170 7.250 14,870 +0.05(+0.69%)
Mar 03, 2015 7.090 7.200 30,442 -0.03(-0.41%)
Mar 02, 2015 7.240 7.550 7.180 7.230 59,219 +0.29(+4.18%)
Feb 27, 2015 7.410 7.880 6.860 6.940 96,181 -0.45(-6.09%)
Feb 26, 2015 7.990 7.390 195,830 +0.68(+10.13%)
Feb 25, 2015 6.000 6.770 6.000 6.710 182,693 +0.66(+10.91%)
Feb 24, 2015 6.130 6.130 5.990 6.050 32,966 -0.03(-0.49%)
Feb 23, 2015 6.000 6.130 5.860 6.080 55,259 +0.08(+1.33%)
Feb 20, 2015 5.930 6.100 5.930 6.000 61,155 +0.03(+0.50%)
Feb 19, 2015 6.030 6.030 5.920 5.970 9,296 -0.06(-1.00%)
Feb 18, 2015 5.850 6.040 5.767 6.030 97,777 +0.13(+2.20%)
Feb 17, 2015 5.770 5.900 5.770 5.900 91,201 +0.12(+2.08%)
Feb 13, 2015 5.780 5.780 5.780 0 +0.09(+1.58%)
Feb 12, 2015 5.560 5.710 5.410 5.690 76,650 +0.13(+2.34%)
Feb 11, 2015 5.560 5.600 5.420 5.560 13,250 +0.02(+0.36%)
Feb 10, 2015 5.500 5.620 5.410 5.540 33,962 +0.06(+1.09%)
Feb 09, 2015 5.560 5.660 5.450 5.480 23,552 -0.05(-0.90%)
Feb 06, 2015 5.490 5.620 5.380 5.530 23,196 +0.01(+0.18%)
Feb 05, 2015 5.430 5.520 5.410 5.520 25,498 +0.11(+2.13%)
Feb 04, 2015 5.550 5.600 5.405 5.405 38,938 -0.14(-2.61%)
Feb 03, 2015 5.510 5.570 5.430 5.550 51,981 +0.02(+0.36%)
Feb 02, 2015 5.580 5.580 5.410 5.530 81,749 -0.03(-0.54%)
Jan 30, 2015 5.510 5.560 5.470 5.560 25,842 +0.03(+0.54%)
Jan 29, 2015 5.250 5.530 5.250 5.530 61,710 +0.23(+4.34%)
Jan 28, 2015 5.290 5.450 5.240 5.300 26,338 -0.13(-2.39%)
Jan 27, 2015 5.431 5.470 5.240 5.430 17,831 +0.04(+0.74%)
Jan 26, 2015 5.200 5.510 5.190 5.390 33,869 +0.27(+5.27%)
Jan 23, 2015 5.360 5.540 5.100 5.120 49,167 -0.07(-1.35%)
Jan 22, 2015 5.390 5.462 5.190 5.190 18,689 -0.21(-3.89%)
Jan 21, 2015 5.580 5.580 5.376 5.400 17,707 -0.11(-2.00%)
Jan 20, 2015 5.570 5.600 5.470 5.510 17,188 -0.06(-1.08%)
Jan 16, 2015 5.450 5.600 5.450 5.570 34,666 +0.14(+2.58%)
Jan 15, 2015 5.440 5.450 5.300 5.430 18,261 +0.06(+1.12%)
Jan 14, 2015 5.260 5.500 5.260 5.370 16,258 -0.09(-1.65%)
Jan 13, 2015 5.460 16,966 -0.15(-2.67%)
Jan 12, 2015 5.680 5.680 5.090 5.610 26,037 -0.03(-0.53%)
Jan 09, 2015 5.650 5.680 5.600 5.640 3,510 -0.02(-0.35%)
Jan 08, 2015 5.550 5.680 5.550 5.660 7,401 +0.10(+1.80%)
Jan 07, 2015 5.620 5.680 5.550 5.560 30,692 -0.07(-1.24%)
Jan 06, 2015 5.680 5.680 5.550 5.630 45,995 -0.03(-0.53%)
Jan 05, 2015 5.570 5.680 5.570 5.660 48,516 +0.03(+0.53%)
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