COLUMBIA LABORATOR (NQ: CBRX)
6.551 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 6.551 6.551 6.551 0 -0.04(-0.59%)
Apr 16, 2014 6.410 6.620 6.410 6.590 7,363 +0.06(+0.92%)
Apr 15, 2014 6.590 6.620 6.200 6.530 34,872 -0.07(-1.06%)
Apr 14, 2014 6.640 6.640 6.500 6.600 16,247 -0.04(-0.60%)
Apr 11, 2014 6.770 6.770 6.539 6.640 25,365 -0.16(-2.35%)
Apr 10, 2014 6.830 6.872 6.720 6.800 20,924 -0.01(-0.15%)
Apr 09, 2014 6.800 7.000 6.710 6.810 14,514 -0.02(-0.29%)
Apr 08, 2014 6.750 6.900 6.700 6.830 19,360 +0.07(+1.04%)
Apr 07, 2014 6.710 6.914 6.600 6.760 38,383 -0.15(-2.17%)
Apr 04, 2014 7.100 7.120 6.720 6.910 60,863 -0.19(-2.68%)
Apr 03, 2014 7.090 7.140 7.020 7.100 24,290 -0.10(-1.39%)
Apr 02, 2014 7.260 7.310 7.190 7.200 12,498 -0.08(-1.10%)
Apr 01, 2014 7.220 7.327 7.130 7.280 25,998 +0.07(+0.97%)
Mar 31, 2014 6.990 7.220 6.990 7.210 19,461 +0.21(+3.00%)
Mar 28, 2014 7.170 7.200 6.990 7.000 22,437 -0.16(-2.23%)
Mar 27, 2014 7.150 7.200 7.062 7.160 32,509 -0.07(-0.97%)
Mar 26, 2014 7.260 7.270 7.070 7.230 38,065 -0.05(-0.69%)
Mar 25, 2014 7.250 7.380 7.169 7.280 11,596 +0.00(+0.00%)
Mar 24, 2014 7.290 7.350 7.220 7.280 82,747 -0.03(-0.41%)
Mar 21, 2014 7.340 7.340 6.970 7.310 50,292 -0.05(-0.68%)
Mar 20, 2014 7.460 7.460 7.161 7.360 56,007 -0.04(-0.54%)
Mar 19, 2014 7.450 7.470 7.321 7.400 14,803 +0.00(+0.00%)
Mar 18, 2014 7.420 7.500 7.371 7.400 30,464 -0.05(-0.67%)
Mar 17, 2014 7.390 7.480 7.390 7.450 35,101 +0.06(+0.81%)
Mar 14, 2014 7.290 7.420 7.240 7.390 41,584 +0.10(+1.37%)
Mar 13, 2014 7.190 7.491 7.150 7.290 66,044 +0.10(+1.39%)
Mar 12, 2014 7.110 7.190 6.970 7.190 59,076 +0.04(+0.56%)
Mar 11, 2014 7.050 7.270 7.050 7.150 85,305 +0.10(+1.42%)
Mar 10, 2014 6.960 7.050 6.900 7.050 32,149 +0.11(+1.59%)
Mar 07, 2014 7.050 7.050 6.860 6.940 98,122 +0.13(+1.91%)
Mar 06, 2014 6.850 6.920 6.800 6.810 33,348 -0.03(-0.44%)
Mar 05, 2014 7.050 7.050 6.760 6.840 51,925 -0.17(-2.43%)
Mar 04, 2014 6.890 7.040 6.860 7.010 46,731 +0.16(+2.34%)
Mar 03, 2014 6.825 7.000 6.730 6.850 26,479 +0.02(+0.29%)
Feb 28, 2014 6.810 6.939 6.810 6.830 40,620 +0.00(+0.00%)
Feb 27, 2014 6.930 6.930 6.810 6.830 34,611 -0.11(-1.59%)
Feb 26, 2014 6.880 6.970 6.880 6.940 11,493 +0.05(+0.73%)
Feb 25, 2014 6.930 6.939 6.800 6.890 31,364 -0.04(-0.58%)
Feb 24, 2014 7.000 7.000 6.880 6.930 44,558 -0.02(-0.29%)
Feb 21, 2014 6.930 7.000 6.880 6.950 26,507 +0.05(+0.72%)
Feb 20, 2014 7.050 7.050 6.850 6.900 38,486 -0.14(-1.99%)
Feb 19, 2014 6.820 7.050 6.760 7.040 29,269 +0.27(+3.99%)
Feb 18, 2014 6.890 7.000 6.770 6.770 51,442 -0.13(-1.88%)
Feb 14, 2014 6.900 6.900 6.900 0 +0.23(+3.45%)
Feb 13, 2014 6.590 6.810 6.530 6.670 46,013 +0.05(+0.76%)
Feb 12, 2014 6.650 6.810 6.610 6.620 30,511 -0.07(-1.05%)
Feb 11, 2014 6.800 6.890 6.648 6.690 21,661 -0.07(-1.04%)
Feb 10, 2014 6.760 6.980 6.740 6.760 65,050 -0.03(-0.44%)
Feb 07, 2014 6.640 6.790 6.450 6.790 41,041 +0.18(+2.72%)
Feb 06, 2014 6.570 6.770 6.510 6.610 23,080 +0.03(+0.46%)
Feb 05, 2014 6.540 6.600 6.390 6.580 41,083 +0.06(+0.92%)
Feb 04, 2014 6.660 6.700 6.520 6.520 22,302 -0.09(-1.36%)
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