The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Cardiome Pharma

  • COM
  • TSX
  • Consumer Products
  • Latest 7.83
  • Currency C$
  • Change 0.33
  • Percent Change 4.40 %
  • Volume 5,257
  • Wed Apr 16, 2014 03:59 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 7.83 Last Trade: Apr 16, 2014
Date High Low Open Close Volume
Apr 16 7.88 7.55 7.59 7.83 5,257
Apr 15 8.01 7.17 8.01 7.50 19,195
Apr 14 8.24 7.92 8.10 7.92 13,720
Apr 11 8.55 8.07 8.45 8.07 10,950
Apr 10 8.64 8.39 8.46 8.45 8,745
Apr 9 8.50 8.08 8.08 8.50 5,388
Apr 8 8.25 8.00 8.20 8.18 14,200
Apr 7 8.23 8.00 8.11 8.19 13,849
Apr 4 8.31 7.84 8.31 8.20 22,990
Apr 3 8.62 8.26 8.62 8.40 15,410
Apr 2 8.70 8.17 8.17 8.70 28,310
Apr 1 8.98 8.45 8.77 8.60 52,136
Mar 31 8.92 8.60 8.92 8.75 52,576
Mar 28 9.16 8.88 9.02 8.96 30,906
Mar 27 9.49 8.90 9.24 9.14 27,738
Mar 26 9.95 9.33 9.78 9.46 31,711
Mar 25 9.64 9.00 9.38 9.61 23,525
Mar 24 9.80 8.52 9.80 9.24 82,299
Mar 21 10.18 9.85 10.10 9.88 12,460
Mar 20 10.30 10.12 10.19 10.22 33,198
Mar 19 10.20 9.85 10.10 10.19 58,559
Mar 18 10.04 9.68 9.83 10.00 58,635
Mar 17 10.15 9.74 10.15 9.90 12,622
Mar 14 10.16 9.72 10.16 9.96 15,569
Mar 13 10.17 9.63 10.12 9.91 42,744
Mar 12 10.20 10.05 10.10 10.18 39,190
Mar 11 10.25 9.94 10.00 10.10 77,619
Mar 10 10.00 9.74 9.75 9.95 373,658
Mar 7 9.84 9.22 9.69 9.65 166,476
Mar 6 10.75 9.12 10.75 9.56 155,199