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
2017-12-15 1.46 1.50 1.44 1.49 5,700
2017-12-14 1.48 1.49 1.44 1.44 2,400
2017-12-13 1.45 1.49 1.45 1.45 2,347
2017-12-12 1.49 1.56 1.45 1.45 2,315
2017-12-11 1.62 1.62 1.52 1.52 1,865
2017-12-08 1.465 1.63 1.465 1.58 2,800
2017-12-07 1.41 1.44 1.41 1.44 641
2017-12-06 1.40 1.40 1.38 1.39 4,500
2017-12-05 1.41 1.43 1.39 1.39 1,490
2017-12-04 1.38 1.40 1.38 1.39 2,700
2017-12-01 1.39 1.42 1.38 1.40 4,600
2017-11-30 1.42 1.42 1.36 1.36 4,900
2017-11-29 1.40 1.40 1.36 1.39 3,043
2017-11-28 1.46 1.48 1.44 1.45 1,777
2017-11-27 1.49 1.49 1.42 1.45 2,728
2017-11-24 1.54 1.54 1.53 1.53 106
2017-11-22 1.54 1.56 1.50 1.52 2,148
2017-11-21 1.49 1.54 1.49 1.54 3,068
2017-11-20 1.40 1.53 1.38 1.51 8,012
2017-11-17 1.32 1.38 1.32 1.38 3,883
2017-11-16 1.37 1.37 1.32 1.33 8,096
2017-11-15 1.40 1.455 1.39 1.40 4,323
2017-11-14 1.45 1.45 1.39 1.41 4,205
2017-11-13 1.49 1.54 1.47 1.47 1,685
2017-11-10 1.52 1.52 1.39 1.44 4,700
2017-11-09 1.47 1.49 1.45 1.49 5,620
2017-11-08 1.54 1.54 1.49 1.49 3,533
2017-11-07 1.62 1.62 1.56 1.56 5,847
2017-11-06 1.65 1.68 1.63 1.67 5,825
2017-11-03 1.61 1.74 1.61 1.675 3,094

» More Cardiome Pharma Stock Price History

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