COLUMBIA LABORATOR (NQ: CBRX)
6.020 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 5.950 6.010 5.950 6.020 24,581 +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%)
Aug 01, 2014 6.110 6.190 6.070 6.110 9,270 -0.03(-0.49%)
Jul 31, 2014 6.170 6.240 6.090 6.140 36,001 -0.14(-2.23%)
Jul 30, 2014 6.370 6.374 6.200 6.280 38,783 +0.07(+1.13%)
Jul 29, 2014 6.240 6.400 6.190 6.210 34,265 -0.03(-0.48%)
Jul 28, 2014 6.230 6.370 6.120 6.240 77,127 +0.01(+0.16%)
Jul 25, 2014 6.290 6.390 6.180 6.230 25,121 -0.12(-1.89%)
Jul 24, 2014 6.360 6.360 6.200 6.350 19,794 +0.15(+2.42%)
Jul 23, 2014 6.120 6.310 6.120 6.200 18,459 -0.06(-0.96%)
Jul 22, 2014 6.330 6.400 6.190 6.260 27,203 -0.09(-1.42%)
Jul 21, 2014 6.180 6.380 6.090 6.350 78,030 +0.11(+1.76%)
Jul 18, 2014 6.210 6.390 6.180 6.240 10,704 -0.06(-0.95%)
Jul 17, 2014 6.180 6.380 6.180 6.300 45,379 +0.10(+1.61%)
Jul 16, 2014 6.270 6.335 6.130 6.200 27,769 -0.05(-0.80%)
Jul 15, 2014 6.320 6.320 6.220 6.250 28,443 -0.03(-0.48%)
Jul 14, 2014 6.200 6.390 6.175 6.280 100,344 +0.10(+1.54%)
Jul 11, 2014 6.200 6.230 6.160 6.185 58,074 -0.02(-0.24%)
Jul 10, 2014 6.300 6.470 6.190 6.200 48,545 -0.16(-2.52%)
Jul 09, 2014 6.520 6.520 6.190 6.360 115,954 -0.19(-2.90%)
Jul 08, 2014 6.440 6.590 6.440 6.550 53,034 -0.02(-0.30%)
Jul 07, 2014 6.660 6.660 6.550 6.570 18,887 +0.02(+0.31%)
Jul 03, 2014 6.550 6.550 6.550 0 -0.14(-2.09%)
Jul 02, 2014 6.610 6.730 6.610 6.690 13,733 -0.04(-0.59%)
Jul 01, 2014 6.790 6.840 6.610 6.730 22,943 -0.12(-1.75%)
Jun 30, 2014 6.790 6.860 6.770 6.850 4,940 -0.03(-0.44%)
Jun 27, 2014 6.660 6.880 6.521 6.880 66,916 +0.25(+3.77%)
Jun 26, 2014 6.670 6.730 6.590 6.630 19,341 -0.05(-0.75%)
Jun 25, 2014 6.600 6.730 6.500 6.680 54,413 +0.11(+1.67%)
Jun 24, 2014 6.710 6.720 6.570 6.570 26,313 -0.19(-2.81%)
Jun 23, 2014 6.740 6.890 6.660 6.760 30,443 -0.05(-0.73%)
Jun 20, 2014 6.840 6.890 6.740 6.810 29,536 -0.07(-1.02%)
Jun 19, 2014 6.780 6.890 6.735 6.880 26,798 +0.10(+1.47%)
Jun 18, 2014 6.650 6.830 6.630 6.780 16,120 +0.09(+1.35%)
Jun 17, 2014 6.700 6.704 6.650 6.690 25,894 -0.03(-0.45%)
Jun 16, 2014 6.670 6.740 6.630 6.720 8,969 +0.04(+0.60%)
Jun 13, 2014 6.689 6.720 6.640 6.680 25,830 -0.07(-1.04%)
Jun 12, 2014 6.700 6.750 6.680 6.750 31,688 +0.05(+0.75%)
Jun 11, 2014 6.580 6.700 6.580 6.700 19,671 +0.06(+0.90%)
Jun 10, 2014 6.560 6.650 6.560 6.640 32,107 +0.03(+0.45%)
Jun 06, 2014 6.640 6.640 6.640 6.610 40,095 -0.03(-0.45%)
Jun 05, 2014 6.690 6.700 6.640 6.640 11,007 -0.05(-0.75%)
Jun 04, 2014 6.720 6.730 6.670 6.690 16,140 +0.02(+0.30%)
Jun 03, 2014 6.640 6.680 6.640 6.670 9,165 +0.00(+0.00%)
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