COLUMBIA LABORATOR (NQ: CBRX)
6.190 USD  +0.160 (+2.65%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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