COLUMBIA LABORATOR (NQ: CBRX)
6.190 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2014 6.250 6.250 5.940 6.190 68,958 +0.09(+1.48%)
Oct 29, 2014 6.180 6.260 5.940 6.100 25,894 -0.17(-2.71%)
Oct 28, 2014 5.999 6.335 5.920 6.270 175,845 +0.39(+6.56%)
Oct 27, 2014 5.790 6.030 5.800 5.884 37,140 +0.08(+1.45%)
Oct 24, 2014 5.860 5.900 5.800 5.800 33,693 -0.09(-1.53%)
Oct 23, 2014 5.920 6.000 5.840 5.890 14,484 +0.00(+0.00%)
Oct 22, 2014 6.000 5.850 5.890 5,720 -0.06(-1.01%)
Oct 21, 2014 5.890 6.020 5.820 5.950 39,787 +0.16(+2.76%)
Oct 20, 2014 5.820 5.850 5.740 5.790 12,360 -0.01(-0.17%)
Oct 17, 2014 5.850 5.800 24,394 +0.07(+1.22%)
Oct 16, 2014 5.590 5.790 5.580 5.730 20,132 +0.10(+1.78%)
Oct 15, 2014 5.570 5.640 5.480 5.630 14,959 +0.06(+1.08%)
Oct 14, 2014 5.500 5.630 5.300 5.570 34,738 -0.04(-0.71%)
Oct 13, 2014 5.580 5.610 5.390 5.610 23,947 +0.02(+0.36%)
Oct 10, 2014 5.590 5.600 5.580 5.590 5,395 -0.03(-0.54%)
Oct 09, 2014 5.640 5.710 5.580 5.620 17,825 -0.04(-0.71%)
Oct 08, 2014 5.720 5.740 5.580 5.660 20,025 -0.03(-0.53%)
Oct 07, 2014 5.780 5.840 5.640 5.690 14,888 -0.08(-1.39%)
Oct 06, 2014 5.884 5.920 5.750 5.770 14,027 -0.12(-2.04%)
Oct 03, 2014 5.930 5.950 5.880 5.890 11,085 -0.07(-1.17%)
Oct 02, 2014 5.920 5.990 5.880 5.960 13,832 -0.01(-0.17%)
Oct 01, 2014 5.880 5.970 5.880 5.970 6,151 +0.08(+1.36%)
Sep 30, 2014 5.940 5.980 5.820 5.890 40,438 -0.04(-0.67%)
Sep 29, 2014 5.830 6.010 5.830 5.930 42,834 +0.03(+0.51%)
Sep 26, 2014 5.980 5.980 5.750 5.900 58,873 +0.06(+1.03%)
Sep 25, 2014 5.920 5.940 5.820 5.840 62,982 -0.13(-2.18%)
Sep 24, 2014 5.970 6.070 5.850 5.970 105,913 -0.00(-0.00%)
Sep 23, 2014 5.970 6.040 5.910 5.970 41,996 -0.01(-0.17%)
Sep 22, 2014 6.100 6.110 5.950 5.980 80,162 -0.21(-3.39%)
Sep 19, 2014 6.050 6.110 6.000 6.190 78,141 +0.16(+2.65%)
Sep 18, 2014 6.030 6.110 6.030 6.030 22,248 -0.03(-0.50%)
Sep 17, 2014 6.030 6.070 6.019 6.060 7,748 +0.03(+0.50%)
Sep 16, 2014 6.040 6.080 6.020 6.030 17,312 -0.01(-0.17%)
Sep 15, 2014 6.070 6.080 6.020 6.040 17,093 +0.00(+0.00%)
Sep 12, 2014 6.020 6.200 6.010 6.040 79,495 -0.01(-0.17%)
Sep 11, 2014 6.010 6.070 6.010 6.050 25,485 +0.04(+0.67%)
Sep 10, 2014 5.900 6.140 5.900 6.010 54,304 +0.08(+1.35%)
Sep 09, 2014 5.930 5.950 5.880 5.930 35,622 -0.02(-0.34%)
Sep 08, 2014 5.920 5.970 5.920 5.950 30,100 -0.02(-0.34%)
Sep 05, 2014 5.991 6.040 5.960 5.970 18,264 -0.09(-1.49%)
Sep 04, 2014 6.000 6.050 5.980 6.060 12,379 +0.04(+0.66%)
Sep 03, 2014 6.060 6.000 6.020 12,866 +0.00(+0.00%)
Sep 02, 2014 5.950 6.060 5.950 6.020 43,735 +0.00(+0.00%)
Aug 29, 2014 6.020 6.020 6.020 0 +0.00(+0.00%)
Aug 28, 2014 5.951 6.020 5.940 6.020 11,188 +0.01(+0.17%)
Aug 27, 2014 6.030 6.050 5.950 6.010 16,119 +0.00(+0.00%)
Aug 26, 2014 6.020 6.070 5.960 6.010 32,451 -0.03(-0.50%)
Aug 25, 2014 5.940 6.050 5.940 6.040 24,757 +0.09(+1.51%)
Aug 22, 2014 5.960 5.960 5.960 5.950 25,795 +0.04(+0.68%)
Aug 21, 2014 5.930 5.990 5.910 5.910 24,457 -0.02(-0.34%)
Aug 20, 2014 5.980 5.990 5.930 5.930 16,212 +0.00(+0.00%)
Aug 19, 2014 5.910 5.980 5.910 5.930 7,824 -0.03(-0.50%)
Aug 18, 2014 5.940 5.990 5.920 5.960 18,385 +0.02(+0.34%)
Aug 15, 2014 5.980 6.010 5.910 5.940 21,107 -0.04(-0.67%)
Aug 14, 2014 5.930 6.030 5.920 5.980 39,753 +0.02(+0.34%)
Aug 13, 2014 5.950 6.000 5.900 5.960 29,084 +0.05(+0.85%)
Aug 12, 2014 5.950 5.990 5.790 5.910 50,975 -0.02(-0.34%)
Aug 11, 2014 5.930 6.040 5.920 5.930 31,084 -0.06(-1.00%)
Aug 08, 2014 5.900 5.950 5.900 5.990 29,385 +0.08(+1.35%)
Aug 07, 2014 5.900 5.960 5.900 5.910 22,148 +0.07(+1.20%)
Aug 06, 2014 5.880 5.970 5.840 5.840 44,998 -0.05(-0.85%)
Aug 05, 2014 5.860 5.980 5.770 5.890 35,864 +0.02(+0.34%)
Aug 04, 2014 6.100 6.130 5.590 5.870 66,686 -0.24(-3.93%)
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