COLUMBIA LABORATOR (NQ: CBRX)
6.350 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 6.790 6.840 6.610 6.730 22,943 -0.12(-1.75%)
Jun 30, 2014 6.790 6.860 6.770 6.850 4,940 -0.03(-0.44%)
Jun 27, 2014 6.660 6.880 6.521 6.880 66,916 +0.25(+3.77%)
Jun 26, 2014 6.670 6.730 6.590 6.630 19,341 -0.05(-0.75%)
Jun 25, 2014 6.600 6.730 6.500 6.680 54,413 +0.11(+1.67%)
Jun 24, 2014 6.710 6.720 6.570 6.570 26,313 -0.19(-2.81%)
Jun 23, 2014 6.740 6.890 6.660 6.760 30,443 -0.05(-0.73%)
Jun 20, 2014 6.840 6.890 6.740 6.810 29,536 -0.07(-1.02%)
Jun 19, 2014 6.780 6.890 6.735 6.880 26,798 +0.10(+1.47%)
Jun 18, 2014 6.650 6.830 6.630 6.780 16,120 +0.09(+1.35%)
Jun 17, 2014 6.700 6.704 6.650 6.690 25,894 -0.03(-0.45%)
Jun 16, 2014 6.670 6.740 6.630 6.720 8,969 +0.04(+0.60%)
Jun 13, 2014 6.689 6.720 6.640 6.680 25,830 -0.07(-1.04%)
Jun 12, 2014 6.700 6.750 6.680 6.750 31,688 +0.05(+0.75%)
Jun 11, 2014 6.580 6.700 6.580 6.700 19,671 +0.06(+0.90%)
Jun 10, 2014 6.560 6.650 6.560 6.640 32,107 +0.03(+0.45%)
Jun 06, 2014 6.640 6.640 6.640 6.610 40,095 -0.03(-0.45%)
Jun 05, 2014 6.690 6.700 6.640 6.640 11,007 -0.05(-0.75%)
Jun 04, 2014 6.720 6.730 6.670 6.690 16,140 +0.02(+0.30%)
Jun 03, 2014 6.640 6.680 6.640 6.670 9,165 +0.00(+0.00%)
Jun 02, 2014 6.670 6.710 6.670 6.670 13,503 +0.00(+0.00%)
May 30, 2014 6.590 6.700 6.590 6.670 7,152 +0.01(+0.15%)
May 29, 2014 6.530 6.690 6.450 6.660 36,867 +0.15(+2.30%)
May 28, 2014 6.540 6.590 6.450 6.510 13,098 -0.07(-1.06%)
May 27, 2014 6.539 6.590 6.539 6.580 33,208 +0.03(+0.46%)
May 23, 2014 6.550 6.550 6.550 0 +0.01(+0.15%)
May 22, 2014 6.510 6.580 6.450 6.540 5,554 +0.01(+0.15%)
May 21, 2014 6.540 6.600 6.402 6.530 9,882 +0.03(+0.46%)
May 20, 2014 6.460 6.560 6.400 6.500 23,242 +0.10(+1.56%)
May 19, 2014 6.400 6.510 6.400 6.400 12,620 -0.05(-0.78%)
May 16, 2014 6.550 6.560 6.330 6.450 5,953 +0.04(+0.62%)
May 15, 2014 6.450 6.548 6.350 6.410 21,607 -0.04(-0.62%)
May 14, 2014 6.430 6.560 6.420 6.450 11,495 -0.05(-0.77%)
May 13, 2014 6.470 6.640 6.440 6.500 23,262 -0.10(-1.52%)
May 12, 2014 6.480 6.740 6.345 6.600 30,494 +0.02(+0.30%)
May 09, 2014 6.320 6.700 6.320 6.580 19,533 +0.01(+0.15%)
May 08, 2014 6.780 6.780 6.510 6.570 21,582 -0.10(-1.50%)
May 07, 2014 6.670 6.760 6.660 6.670 22,308 +0.01(+0.15%)
May 06, 2014 6.640 6.760 6.640 6.660 19,861 -0.10(-1.48%)
May 05, 2014 6.650 6.770 6.550 6.760 33,975 +0.13(+1.96%)
May 02, 2014 6.610 6.770 6.610 6.630 17,185 -0.07(-1.04%)
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