COLUMBIA LABORATOR (NQ: CBRX)
5.580 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 17, 2014 5.590 5.650 5.500 5.580 26,838 +0.00(+0.00%)
Dec 16, 2014 5.670 5.580 26,868 +0.04(+0.72%)
Dec 15, 2014 5.610 5.610 5.410 5.540 16,340 -0.08(-1.42%)
Dec 12, 2014 5.610 5.710 5.520 5.620 104,869 -0.04(-0.71%)
Dec 11, 2014 5.700 5.780 5.590 5.660 86,876 -0.08(-1.39%)
Dec 10, 2014 5.750 5.790 5.660 5.740 14,372 -0.11(-1.88%)
Dec 09, 2014 5.670 5.850 5.600 5.850 8,534 +0.12(+2.09%)
Dec 08, 2014 5.770 5.860 5.700 5.730 16,322 -0.10(-1.72%)
Dec 05, 2014 5.800 5.900 5.720 5.830 25,473 +0.07(+1.22%)
Dec 04, 2014 5.790 5.820 5.710 5.760 21,314 -0.05(-0.86%)
Dec 03, 2014 5.900 5.950 5.800 5.810 25,326 -0.11(-1.86%)
Dec 02, 2014 5.830 5.950 5.760 5.920 17,254 +0.07(+1.20%)
Dec 01, 2014 5.980 5.980 5.750 5.850 34,656 -0.13(-2.17%)
Nov 28, 2014 5.990 5.990 5.940 5.980 1,504 +0.03(+0.50%)
Nov 26, 2014 5.950 5.950 5.950 0 +0.00(+0.00%)
Nov 25, 2014 5.980 6.040 5.900 5.950 28,451 +0.01(+0.17%)
Nov 24, 2014 5.950 5.980 5.878 5.940 20,293 -0.01(-0.17%)
Nov 21, 2014 5.950 6.000 5.800 5.950 35,033 +0.00(+0.00%)
Nov 20, 2014 5.983 6.000 5.940 5.950 20,975 -0.04(-0.67%)
Nov 19, 2014 6.070 6.080 5.897 5.990 46,422 -0.08(-1.32%)
Nov 18, 2014 5.990 6.090 5.990 6.070 26,945 +0.03(+0.50%)
Nov 17, 2014 5.980 6.060 5.980 6.040 15,237 -0.01(-0.17%)
Nov 14, 2014 6.080 6.120 5.970 6.050 13,645 -0.05(-0.82%)
Nov 13, 2014 6.040 6.100 6.010 6.100 9,584 +0.06(+0.99%)
Nov 12, 2014 5.900 6.050 5.900 6.040 23,296 +0.26(+4.50%)
Nov 11, 2014 6.170 6.180 5.780 5.780 39,380 -0.39(-6.32%)
Nov 10, 2014 6.070 6.170 6.070 6.170 16,439 +0.08(+1.31%)
Nov 07, 2014 6.040 6.150 6.040 6.090 64,877 +0.09(+1.50%)
Nov 06, 2014 6.040 6.090 5.900 6.000 54,540 +0.00(+0.00%)
Nov 05, 2014 6.050 6.100 5.931 6.000 21,798 -0.04(-0.66%)
Nov 04, 2014 6.010 6.100 6.000 6.040 10,049 +0.02(+0.33%)
Nov 03, 2014 6.120 6.170 5.990 6.020 19,123 -0.16(-2.59%)
Oct 31, 2014 6.250 6.250 6.010 6.180 89,353 -0.01(-0.16%)
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 5.690 5.850 5.650 5.800 24,394 +0.07(+1.22%)
Oct 16, 2014 5.590 5.790 5.590 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%)
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