Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Columbia Laboratories, Inc. (NQ: CBRX)
0.6200 USD  UNCHANGED
Official Closing Price  /  Updated: 3:59 PM EDT, May 21, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2013 0.6300 0.6469 0.6200 0.6200 0 +0.00(+0.00%)
May 20, 2013 0.6301 0.6477 0.6200 0.6200 0 -0.03(-4.29%)
May 17, 2013 0.6320 0.6500 0.6301 0.6478 0 +0.00(+0.23%)
May 16, 2013 0.6400 0.6496 0.6310 0.6463 372,096 +0.02(+2.55%)
May 15, 2013 0.6200 0.6480 0.6151 0.6302 0 +0.02(+3.72%)
May 13, 2013 0.6200 0.6200 0.6076 0.6076 0 -0.02(-3.54%)
May 10, 2013 0.6215 0.6299 0.6050 0.6299 0 -0.00(-0.02%)
May 09, 2013 0.6600 0.6600 0.6300 0.6300 0 -0.04(-5.33%)
May 08, 2013 0.6800 0.6900 0.6527 0.6655 0 -0.01(-1.38%)
May 07, 2013 0.6315 0.6850 0.6315 0.6748 0 +0.04(+6.37%)
May 06, 2013 0.6340 0.6349 0.6301 0.6344 0 +0.00(+0.22%)
May 03, 2013 0.6300 0.6349 0.6260 0.6330 0 +0.01(+1.12%)
May 02, 2013 0.6150 0.6296 0.6150 0.6260 0 +0.01(+1.79%)
May 01, 2013 0.6100 0.6238 0.6100 0.6150 0 +0.01(+0.82%)
Apr 30, 2013 0.6000 0.6238 0.6000 0.6100 0 -0.01(-1.61%)
Apr 29, 2013 0.6100 0.6200 0.6083 0.6200 99,591 +0.01(+1.64%)
Apr 26, 2013 0.6150 0.6150 0.6003 0.6100 73,894 -0.00(-0.02%)
Apr 25, 2013 0.6100 0.6199 0.6022 0.6101 0 +0.00(+0.02%)
Apr 24, 2013 0.6240 0.6250 0.6071 0.6100 0 -0.01(-2.24%)
Apr 23, 2013 0.6000 0.6249 0.6000 0.6240 558,214 +0.03(+5.74%)
Apr 22, 2013 0.5800 0.6094 0.5800 0.5901 257,620 +0.01(+1.72%)
Apr 19, 2013 0.5801 0.6099 0.5801 0.5801 208,023 -0.02(-2.64%)
Apr 18, 2013 0.5900 0.5960 0.5900 0.5958 78,970 -0.00(-0.42%)
Apr 17, 2013 0.5900 0.5989 0.5821 0.5983 112,414 +0.00(+0.40%)
Apr 16, 2013 0.5900 0.6049 0.5850 0.5959 58,746 -0.00(-0.67%)
Apr 15, 2013 0.6000 0.6098 0.5900 0.5999 124,508 -0.00(-0.02%)
Apr 12, 2013 0.5910 0.6100 0.5850 0.6000 236,716 +0.01(+1.69%)
Apr 11, 2013 0.5850 0.5999 0.5850 0.5900 152,252 +0.00(+0.00%)
Apr 10, 2013 0.5750 0.6000 0.5750 0.5900 196,382 -0.00(-0.12%)
Apr 09, 2013 0.5900 0.6096 0.5826 0.5907 1,236,874 +0.01(+1.83%)
Apr 08, 2013 0.5896 0.5900 0.5618 0.5801 164,483 -0.01(-1.51%)
Apr 05, 2013 0.5800 0.6000 0.5700 0.5890 286,177 +0.00(+0.22%)
Apr 04, 2013 0.5880 0.5880 0.5650 0.5877 211,707 +0.01(+1.85%)
Apr 03, 2013 0.5800 0.5900 0.5624 0.5770 141,129 +0.01(+1.23%)
Apr 02, 2013 0.5811 0.5898 0.5700 0.5700 220,795 -0.01(-1.72%)
Apr 01, 2013 0.5800 0.5950 0.5734 0.5800 254,782 -0.01(-2.03%)
Mar 28, 2013 0.5800 0.5999 0.5710 0.5920 170,901 -0.00(-0.50%)
Mar 27, 2013 0.6000 0.6100 0.5800 0.5950 74,874 +0.01(+0.85%)
Mar 26, 2013 0.6069 0.6173 0.5820 0.5900 212,247 -0.02(-3.75%)
Mar 25, 2013 0.6100 0.6190 0.6050 0.6130 313,247 +0.00(+0.13%)
Mar 22, 2013 0.6185 0.6195 0.6010 0.6122 117,290 -0.01(-1.18%)
Mar 21, 2013 0.6100 0.6195 0.5995 0.6195 229,690 +0.01(+1.72%)
Mar 20, 2013 0.6000 0.6100 0.6000 0.6090 103,880 +0.00(+0.66%)
Mar 19, 2013 0.5900 0.6100 0.5899 0.6050 226,671 +0.01(+0.83%)
Mar 18, 2013 0.6000 0.6121 0.5901 0.6000 336,074 -0.01(-1.96%)
Mar 15, 2013 0.6165 0.6165 0.5951 0.6120 530,637 +0.02(+3.73%)
Mar 14, 2013 0.6184 0.6185 0.5710 0.5900 750,885 -0.02(-2.64%)
Mar 13, 2013 0.6195 0.6196 0.6060 0.6060 162,626 -0.00(-0.08%)
Mar 12, 2013 0.6200 0.6203 0.6065 0.6065 380,718 +0.00(+0.00%)
Mar 11, 2013 0.6100 0.6285 0.6065 0.6065 302,767 -0.01(-1.86%)
Mar 08, 2013 0.6100 0.6250 0.6100 0.6180 177,343 +0.01(+1.31%)
Mar 07, 2013 0.6100 0.6150 0.6030 0.6100 109,352 +0.01(+1.14%)
Mar 06, 2013 0.6100 0.6248 0.6015 0.6031 237,446 -0.01(-0.95%)
Mar 05, 2013 0.6100 0.6249 0.6041 0.6089 120,733 -0.02(-2.73%)
Mar 04, 2013 0.6011 0.6260 0.6011 0.6260 99,356 +0.01(+1.13%)
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 Telekurs USA
Postage Rates Bots go here