CARDIOME PHARMA Historical Stock Price

Below is the stock price history for Cardiome Pharma CRME. Data is recorded each day for the historical open, high, low, close and volume. The Cardiome Pharma stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cardiome Pharma Historical Stock Price

DateOpenHighLowCloseVolume
2018-05-16 2.39 2.43 2.31 2.31 3,950
2018-05-15 2.36 2.39 2.36 2.37 1,200
2018-05-14 2.28 2.38 2.28 2.38 10,634
2018-05-11 2.27 2.29 2.27 2.29 700
2018-05-10 2.30 2.30 2.30 2.30 100
2018-05-09 2.30 2.32 2.28 2.32 968
2018-05-08 2.32 2.32 2.31 2.32 500
2018-05-07 2.34 2.34 2.30 2.30 1,593
2018-05-04 2.32 2.32 2.29 2.31 918
2018-05-03 2.29 2.32 2.29 2.30 700
2018-05-02 2.27 2.34 2.27 2.34 1,200
2018-05-01 2.24 2.27 2.24 2.27 300
2018-04-30 2.25 2.32 2.22 2.32 5,800
2018-04-27 2.12 2.14 2.08 2.14 2,000
2018-04-26 2.22 2.22 2.12 2.13 5,255
2018-04-25 2.21 2.23 2.21 2.21 800
2018-04-24 2.30 2.32 2.25 2.27 3,318
2018-04-23 2.30 2.33 2.28 2.28 1,685
2018-04-20 2.32 2.32 2.29 2.30 3,974
2018-04-19 2.39 2.40 2.35 2.35 2,520
2018-04-18 2.40 2.41 2.37 2.39 2,149
2018-04-17 2.37 2.42 2.37 2.40 2,365
2018-04-16 2.39 2.40 2.35 2.36 2,600
2018-04-13 2.36 2.40 2.35 2.37 3,609
2018-04-12 2.28 2.39 2.28 2.36 5,570
2018-04-11 2.26 2.29 2.26 2.26 1,310
2018-04-10 2.30 2.30 2.26 2.28 4,943
2018-04-09 2.33 2.34 2.30 2.30 25,882
2018-04-06 2.33 2.35 2.32 2.33 3,140
2018-04-05 2.39 2.42 2.30 2.33 5,262

» More Cardiome Pharma Stock Price History

To see other companies like Cardiome Pharma (CRME), view our stock market today for news, and other data.