COLUMBIA LABORATOR (NQ: CBRX)
5.560 USD  +0.030 (+0.54%)
Official Closing Price  /  Updated: 5:20 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 5.510 5.560 5.470 5.560 25,842 +0.03(+0.54%)
Jan 29, 2015 5.250 5.530 5.250 5.530 61,710 +0.23(+4.34%)
Jan 28, 2015 5.290 5.450 5.240 5.300 26,338 -0.13(-2.39%)
Jan 27, 2015 5.431 5.470 5.240 5.430 17,831 +0.04(+0.74%)
Jan 26, 2015 5.200 5.510 5.190 5.390 33,869 +0.27(+5.27%)
Jan 23, 2015 5.360 5.540 5.100 5.120 49,167 -0.07(-1.35%)
Jan 22, 2015 5.390 5.462 5.190 5.190 18,689 -0.21(-3.89%)
Jan 21, 2015 5.580 5.580 5.376 5.400 17,707 -0.11(-2.00%)
Jan 20, 2015 5.570 5.600 5.470 5.510 17,188 -0.06(-1.08%)
Jan 16, 2015 5.450 5.600 5.450 5.570 34,666 +0.14(+2.58%)
Jan 15, 2015 5.440 5.450 5.300 5.430 18,261 +0.06(+1.12%)
Jan 14, 2015 5.260 5.500 5.260 5.370 16,258 -0.09(-1.65%)
Jan 13, 2015 5.460 16,966 -0.15(-2.67%)
Jan 12, 2015 5.680 5.680 5.090 5.610 26,037 -0.03(-0.53%)
Jan 09, 2015 5.650 5.680 5.600 5.640 3,510 -0.02(-0.35%)
Jan 08, 2015 5.550 5.680 5.550 5.660 7,401 +0.10(+1.80%)
Jan 07, 2015 5.620 5.680 5.550 5.560 30,692 -0.07(-1.24%)
Jan 06, 2015 5.680 5.680 5.550 5.630 45,995 -0.03(-0.53%)
Jan 05, 2015 5.570 5.680 5.570 5.660 48,516 +0.03(+0.53%)
Jan 02, 2015 5.600 5.630 5.550 5.630 26,426 +0.03(+0.54%)
Dec 31, 2014 5.600 5.600 5.600 0 +0.15(+2.75%)
Dec 30, 2014 5.520 5.567 5.210 5.450 117,366 -0.14(-2.50%)
Dec 29, 2014 5.410 5.600 5.410 5.590 47,483 +0.17(+3.14%)
Dec 26, 2014 5.430 5.500 5.420 5.420 37,554 -0.04(-0.73%)
Dec 24, 2014 5.460 5.460 5.460 0 +0.10(+1.87%)
Dec 23, 2014 5.460 5.490 5.360 5.360 39,173 -0.14(-2.55%)
Dec 22, 2014 5.560 5.600 5.500 5.500 13,418 -0.06(-1.08%)
Dec 19, 2014 5.600 5.600 5.460 5.560 40,797 -0.09(-1.59%)
Dec 18, 2014 5.570 5.660 5.520 5.650 23,583 +0.07(+1.25%)
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%)
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