CRME stock overview

Cardiome Pharma Corporation

CRME IPO: 2013-05-17
2.33 (+0.98%)
58M market cap
1,259 trading days in total
CRME Latest trading day: 2018-05-16

NasdaqCM
Healthcare
Biotechnology

CRME stock Buy and Hold Potential More info

INVESTMENT at 2013-05-17 open

CRME open price was $2.10

1,000.00

Click to edit

HOLDING TIME

1258 trading days

5 years

TODAY'S WORTH

As of 2018-05-16 close price ($2.33)

1,109.52

Click to edit

ROI: +10.95% (1.11x) – ANNU: +2.10% (1.02x)

CRME Dividends

We don't have any infomation about CRME dividends.
It seems that CRME have not paid any dividends in it's entire history.

CRME Stock Splits

We don't have any infomation about CRME stock splits.
It seems that CRME has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

CRME Latest trading days

This table contains the list of 500 latest trading days of CRME.
Trading dates ranges from 2016-05-23 to 2018-05-16.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		2.90	0.01	-0.06	115,789	2.91	2.98	2.84	5.17	-0.21	0.17
1259	2018-05-16	2.33	0.05	-2.10	90,444	2.40	2.45	2.30	6.25	-2.92	0.00
1258	2018-05-15	2.38	0.00	0.00	57,175	2.37	2.40	2.34	2.53	0.42	0.84
1257	2018-05-14	2.38	0.11	4.85	115,427	2.27	2.38	2.26	5.29	4.85	-0.42
1256	2018-05-11	2.27	0.00	0.00	80,556	2.27	2.30	2.25	2.20	0.00	0.00
1255	2018-05-10	2.27	0.03	-1.30	10,731	2.30	2.32	2.27	2.17	-1.30	0.00
1254	2018-05-09	2.30	0.00	0.00	31,418	2.27	2.33	2.27	2.64	1.32	0.00
1253	2018-05-08	2.30	0.00	0.00	27,825	2.27	2.33	2.26	3.08	1.32	-1.30
1252	2018-05-07	2.30	0.03	-1.29	23,585	2.34	2.38	2.30	3.42	-1.71	-1.30
1251	2018-05-04	2.33	0.02	0.87	23,303	2.28	2.38	2.28	4.39	2.19	0.43
1250	2018-05-03	2.31	0.01	-0.43	18,448	2.30	2.34	2.27	3.04	0.43	-1.30
1249	2018-05-02	2.32	0.05	2.20	21,068	2.24	2.38	2.22	7.14	3.57	-0.86
1248	2018-05-01	2.27	0.08	-3.40	27,859	2.33	2.33	2.22	4.72	-2.58	-1.32
1247	2018-04-30	2.35	0.14	6.33	107,046	2.22	2.39	2.19	9.01	5.86	-0.85
1246	2018-04-27	2.21	0.07	3.27	70,824	2.14	2.21	2.06	7.01	3.27	0.45
1245	2018-04-26	2.14	0.08	-3.60	155,947	2.21	2.24	2.10	6.33	-3.17	0.00
1244	2018-04-25	2.22	0.04	-1.77	26,835	2.26	2.27	2.19	3.54	-1.77	-0.45
1243	2018-04-24	2.26	0.01	-0.44	57,703	2.29	2.31	2.21	4.37	-1.31	0.00
1242	2018-04-23	2.27	0.02	-0.87	42,607	2.27	2.34	2.26	3.52	0.00	0.88
1241	2018-04-20	2.29	0.05	-2.14	53,638	2.33	2.33	2.27	2.58	-1.72	-0.87
1240	2018-04-19	2.34	0.03	-1.27	42,076	2.35	2.42	2.34	3.40	-0.43	-0.43
1239	2018-04-18	2.37	0.03	-1.25	34,091	2.39	2.42	2.34	3.35	-0.84	-0.84
1238	2018-04-17	2.40	0.04	1.69	152,810	2.37	2.43	2.37	2.53	1.27	-0.42
1237	2018-04-16	2.36	0.03	-1.26	76,850	2.41	2.43	2.34	3.73	-2.07	0.42
1236	2018-04-13	2.39	0.03	1.27	75,370	2.38	2.41	2.34	2.94	0.42	0.84
1235	2018-04-12	2.36	0.10	4.42	88,064	2.26	2.42	2.20	9.73	4.42	0.85
1234	2018-04-11	2.26	0.02	-0.88	52,367	2.25	2.30	2.24	2.67	0.44	0.00
1233	2018-04-10	2.28	0.02	-0.87	73,288	2.25	2.31	2.24	3.11	1.33	-1.32
1232	2018-04-09	2.30	0.02	-0.86	121,577	2.36	2.36	2.30	2.54	-2.54	-2.17
1231	2018-04-06	2.32	0.02	-0.85	88,427	2.40	2.40	2.30	4.17	-3.33	1.72
1230	2018-04-05	2.34	0.03	1.30	118,458	2.34	2.45	2.28	7.26	0.00	2.56
1229	2018-04-04	2.31	0.12	5.48	168,120	2.18	2.35	2.18	7.80	5.96	1.30
1228	2018-04-03	2.19	0.01	-0.45	101,883	2.18	2.23	2.15	3.67	0.46	-0.46
1227	2018-04-02	2.20	0.12	-5.17	223,822	2.38	2.45	2.11	14.29	-7.56	-0.91
1226	2018-03-29	2.32	0.07	3.11	145,527	2.27	2.37	2.26	4.85	2.20	2.59
1225	2018-03-28	2.25	0.05	2.27	301,851	2.20	2.35	2.17	8.18	2.27	0.89
1224	2018-03-27	2.20	0.10	4.76	466,503	2.10	2.28	2.05	10.95	4.76	0.00
1223	2018-03-26	2.10	0.19	9.95	207,224	1.95	2.10	1.85	12.82	7.69	0.00
1222	2018-03-23	1.91	0.03	1.60	135,092	1.87	1.96	1.81	8.02	2.14	2.09
1221	2018-03-22	1.88	0.03	1.62	222,927	1.94	1.94	1.80	7.22	-3.09	-0.53
1220	2018-03-21	1.85	0.06	3.35	454,711	1.68	1.96	1.68	16.67	10.12	4.86
1219	2018-03-20	1.79	0.22	14.01	5,084,246	2.20	2.38	1.75	28.64	-18.64	-6.15
1218	2018-03-19	1.57	0.03	-1.88	11,183	1.60	1.60	1.56	2.50	-1.88	40.13
1217	2018-03-16	1.60	0.10	6.67	42,129	1.50	1.60	1.50	6.67	6.67	0.00
1216	2018-03-15	1.50	0.01	0.67	34,998	1.48	1.53	1.48	3.38	1.35	0.00
1215	2018-03-14	1.49	0.17	-10.24	109,460	1.46	1.64	1.46	12.33	2.05	-0.67
1214	2018-03-13	1.66	0.05	3.11	109,144	1.65	1.72	1.60	7.27	0.61	-12.05
1213	2018-03-12	1.61	0.04	-2.42	19,341	1.66	1.69	1.58	6.63	-3.01	2.48
1212	2018-03-09	1.65	0.03	-1.79	28,212	1.67	1.73	1.65	4.79	-1.20	0.61
1211	2018-03-08	1.68	0.05	-2.89	48,044	1.75	1.75	1.67	4.57	-4.00	-0.60
1210	2018-03-07	1.73	0.27	18.49	245,708	1.57	1.75	1.55	12.74	10.19	1.16
1209	2018-03-06	1.46	0.06	-3.95	111,952	1.54	1.61	1.46	9.74	-5.19	7.53
1208	2018-03-05	1.52	0.08	5.56	61,772	1.43	1.55	1.42	9.09	6.29	1.32
1207	2018-03-02	1.44	0.01	0.70	11,557	1.40	1.45	1.39	4.29	2.86	-0.69
1206	2018-03-01	1.43	0.02	1.42	27,163	1.40	1.43	1.37	4.29	2.14	-2.10
1205	2018-02-28	1.41	0.02	1.44	34,148	1.38	1.44	1.38	4.35	2.17	-0.71
1204	2018-02-27	1.39	0.01	-0.71	7,599	1.42	1.44	1.38	4.23	-2.11	-0.72
1203	2018-02-26	1.40	0.00	0.00	76,422	1.39	1.47	1.39	5.76	0.72	1.43
1202	2018-02-23	1.40	0.01	-0.71	38,359	1.43	1.44	1.38	4.20	-2.10	-0.71
1201	2018-02-22	1.41	0.00	0.00	32,965	1.42	1.46	1.38	5.63	-0.70	1.42
1200	2018-02-21	1.41	0.03	-2.08	34,576	1.46	1.46	1.38	5.48	-3.42	0.71
1199	2018-02-20	1.44	0.03	-2.04	20,538	1.45	1.48	1.43	3.45	-0.69	1.39
1198	2018-02-16	1.47	0.04	2.80	12,563	1.45	1.48	1.44	2.76	1.38	-1.36
1197	2018-02-15	1.43	0.03	-2.05	23,503	1.44	1.47	1.40	4.86	-0.69	1.40
1196	2018-02-14	1.46	0.05	3.55	32,460	1.41	1.50	1.41	6.38	3.55	-1.37
1195	2018-02-13	1.41	0.06	-4.08	49,996	1.46	1.47	1.40	4.79	-3.42	0.00
1194	2018-02-12	1.47	0.08	5.76	46,769	1.39	1.47	1.36	7.91	5.76	-0.68
1193	2018-02-09	1.39	0.01	0.72	104,059	1.39	1.42	1.33	6.47	0.00	0.00
1192	2018-02-08	1.38	0.06	-4.17	47,295	1.43	1.43	1.38	3.50	-3.50	0.72
1191	2018-02-07	1.44	0.01	-0.69	31,879	1.46	1.48	1.39	6.16	-1.37	-0.69
1190	2018-02-06	1.45	0.03	2.11	71,817	1.42	1.48	1.38	7.04	2.11	0.69
1189	2018-02-05	1.42	0.05	-3.40	130,694	1.46	1.49	1.31	12.33	-2.74	0.00
1188	2018-02-02	1.47	0.02	-1.34	108,779	1.47	1.49	1.46	2.04	0.00	-0.68
1187	2018-02-01	1.49	0.03	-1.97	42,690	1.53	1.53	1.46	4.58	-2.61	-1.34
1186	2018-01-31	1.52	0.02	1.33	149,713	1.54	1.57	1.46	7.14	-1.30	0.66
1185	2018-01-30	1.50	0.01	0.67	44,048	1.50	1.52	1.47	3.33	0.00	2.67
1184	2018-01-29	1.49	0.04	-2.61	106,203	1.54	1.60	1.49	7.14	-3.25	0.67
1183	2018-01-26	1.53	0.00	0.00	81,137	1.52	1.56	1.50	3.95	0.66	0.65
1182	2018-01-25	1.53	0.03	-1.92	69,717	1.56	1.56	1.50	3.85	-1.92	-0.65
1181	2018-01-24	1.56	0.05	-3.11	42,750	1.61	1.62	1.56	3.73	-3.11	0.00
1180	2018-01-23	1.61	0.06	3.87	71,574	1.57	1.61	1.55	3.82	2.55	0.00
1179	2018-01-22	1.55	0.01	0.65	83,029	1.57	1.57	1.54	1.91	-1.27	1.29
1178	2018-01-19	1.54	0.00	0.00	57,350	1.55	1.56	1.53	1.94	-0.65	1.95
1177	2018-01-18	1.54	0.01	-0.65	47,468	1.54	1.58	1.54	2.60	0.00	0.65
1176	2018-01-17	1.55	0.00	0.00	66,906	1.55	1.60	1.53	4.52	0.00	-0.65
1175	2018-01-16	1.55	0.05	-3.13	83,412	1.63	1.64	1.54	6.13	-4.91	0.00
1174	2018-01-12	1.60	0.01	0.63	69,273	1.60	1.62	1.59	1.88	0.00	1.87
1173	2018-01-11	1.59	0.02	1.27	63,291	1.61	1.62	1.57	3.11	-1.24	0.63
1172	2018-01-10	1.57	0.03	1.95	51,442	1.55	1.62	1.55	4.52	1.29	2.55
1171	2018-01-09	1.54	0.05	-3.14	88,886	1.61	1.62	1.53	5.59	-4.35	0.65
1170	2018-01-08	1.59	0.00	0.00	41,713	1.61	1.63	1.59	2.48	-1.24	1.26
1169	2018-01-05	1.59	0.04	2.58	18,569	1.61	1.65	1.56	5.59	-1.24	1.26
1168	2018-01-04	1.55	0.04	-2.52	78,817	1.58	1.60	1.54	3.80	-1.90	3.87
1167	2018-01-03	1.59	0.02	1.27	45,426	1.64	1.65	1.57	4.88	-3.05	-0.63
1166	2018-01-02	1.57	0.02	1.29	78,697	1.54	1.66	1.54	7.79	1.95	4.46
1165	2017-12-29	1.55	0.02	-1.27	177,993	1.56	1.63	1.51	7.69	-0.64	-0.65
1164	2017-12-28	1.57	0.05	-3.09	107,251	1.70	1.73	1.53	11.76	-7.65	-0.64
1163	2017-12-27	1.62	0.02	-1.22	48,272	1.63	1.74	1.60	8.59	-0.61	4.94
1162	2017-12-26	1.64	0.06	3.80	127,095	1.61	1.75	1.60	9.32	1.86	-0.61
1161	2017-12-22	1.58	0.09	6.04	151,608	1.50	1.60	1.47	8.67	5.33	1.90
1160	2017-12-21	1.49	0.06	4.20	97,369	1.44	1.51	1.44	4.86	3.47	0.67
1159	2017-12-20	1.43	0.06	-4.03	80,130	1.50	1.52	1.43	6.00	-4.67	0.70
1158	2017-12-19	1.49	0.04	2.76	35,331	1.43	1.53	1.43	6.99	4.20	0.67
1157	2017-12-18	1.45	0.04	-2.68	83,798	1.50	1.54	1.44	6.67	-3.33	-1.38
1156	2017-12-15	1.49	0.06	4.20	81,388	1.46	1.52	1.43	6.16	2.05	0.67
1155	2017-12-14	1.43	0.03	-2.05	56,952	1.49	1.50	1.43	4.70	-4.03	2.10
1154	2017-12-13	1.46	0.02	1.39	160,669	1.43	1.51	1.43	5.59	2.10	2.05
1153	2017-12-12	1.44	0.06	-4.00	71,507	1.51	1.58	1.44	9.27	-4.64	-0.69
1152	2017-12-11	1.50	0.09	-5.66	227,723	1.65	1.65	1.48	10.30	-9.09	0.67
1151	2017-12-08	1.59	0.17	11.97	354,451	1.43	1.67	1.43	16.78	11.19	3.77
1150	2017-12-07	1.42	0.04	2.90	24,779	1.38	1.44	1.38	4.35	2.90	0.70
1149	2017-12-06	1.38	0.01	-0.72	29,562	1.39	1.40	1.38	1.44	-0.72	0.00
1148	2017-12-05	1.39	0.02	-1.42	50,279	1.40	1.45	1.38	5.00	-0.71	0.00
1147	2017-12-04	1.41	0.02	1.44	77,643	1.39	1.41	1.37	2.88	1.44	-0.71
1146	2017-12-01	1.39	0.01	0.72	51,922	1.38	1.42	1.36	4.35	0.72	0.00
1145	2017-11-30	1.38	0.01	0.73	78,376	1.38	1.45	1.36	6.52	0.00	0.00
1144	2017-11-29	1.37	0.07	-4.86	122,004	1.48	1.48	1.35	8.78	-7.43	0.73
1143	2017-11-28	1.44	0.02	-1.37	63,763	1.44	1.49	1.44	3.47	0.00	2.78
1142	2017-11-27	1.46	0.07	-4.58	93,064	1.56	1.56	1.42	8.97	-6.41	-1.37
1141	2017-11-24	1.53	0.01	0.66	44,424	1.56	1.56	1.51	3.21	-1.92	1.96
1140	2017-11-22	1.52	0.00	0.00	56,869	1.53	1.56	1.49	4.58	-0.65	2.63
1139	2017-11-21	1.52	0.01	0.66	116,618	1.55	1.57	1.45	7.74	-1.94	0.66
1138	2017-11-20	1.51	0.15	11.03	334,113	1.37	1.55	1.35	14.60	10.22	2.65
1137	2017-11-17	1.36	0.07	5.43	68,901	1.32	1.41	1.31	7.58	3.03	0.74
1136	2017-11-16	1.29	0.09	-6.52	142,920	1.39	1.39	1.29	7.19	-7.19	2.33
1135	2017-11-15	1.38	0.04	-2.82	59,186	1.34	1.48	1.34	10.45	2.99	0.72
1134	2017-11-14	1.42	0.06	-4.05	52,267	1.46	1.55	1.39	10.96	-2.74	-5.63
1133	2017-11-13	1.48	0.03	2.07	83,006	1.44	1.58	1.44	9.72	2.78	-1.35
1132	2017-11-10	1.45	0.08	-5.23	84,886	1.51	1.52	1.38	9.27	-3.97	-0.69
1131	2017-11-09	1.53	0.04	2.68	106,117	1.49	1.53	1.45	5.37	2.68	-1.31
1130	2017-11-08	1.49	0.04	-2.61	93,569	1.53	1.55	1.49	3.92	-2.61	0.00
1129	2017-11-07	1.53	0.14	-8.38	98,726	1.66	1.66	1.53	7.83	-7.83	0.00
1128	2017-11-06	1.67	0.04	2.45	65,386	1.65	1.68	1.62	3.64	1.21	-0.60
1127	2017-11-03	1.63	0.01	0.62	83,935	1.62	1.77	1.60	10.49	0.62	1.23
1126	2017-11-02	1.62	0.02	-1.22	135,153	1.63	1.73	1.58	9.20	-0.61	0.00
1125	2017-11-01	1.64	0.12	-6.82	257,082	1.86	1.87	1.63	12.90	-11.83	-0.61
1124	2017-10-31	1.76	0.24	15.79	677,411	1.57	1.81	1.45	22.93	12.10	5.68
1123	2017-10-30	1.52	0.21	16.03	716,592	1.31	1.55	1.31	18.32	16.03	3.29
1122	2017-10-27	1.31	0.03	-2.24	192,131	1.32	1.35	1.30	3.79	-0.76	0.00
1121	2017-10-26	1.34	0.01	0.75	130,358	1.33	1.38	1.31	5.26	0.75	-1.49
1120	2017-10-25	1.33	0.07	-5.00	230,575	1.38	1.40	1.29	7.97	-3.62	0.00
1119	2017-10-24	1.40	0.26	-15.66	350,355	1.65	1.65	1.38	16.36	-15.15	-1.43
1118	2017-10-23	1.66	0.13	-7.26	270,599	1.78	1.79	1.57	12.36	-6.74	-0.60
1117	2017-10-20	1.79	0.06	-3.24	90,900	1.82	1.89	1.77	6.59	-1.65	-0.56
1116	2017-10-19	1.85	0.07	-3.65	98,066	1.89	1.95	1.81	7.41	-2.12	-1.62
1115	2017-10-18	1.92	0.02	1.05	70,784	1.90	1.95	1.84	5.79	1.05	-1.56
1114	2017-10-17	1.90	0.06	-3.06	268,529	1.96	1.96	1.82	7.14	-3.06	0.00
1113	2017-10-16	1.96	0.02	-1.01	46,308	1.97	2.01	1.94	3.55	-0.51	0.00
1112	2017-10-13	1.98	0.03	-1.49	161,826	2.00	2.02	1.97	2.50	-1.00	-0.51
1111	2017-10-12	2.01	0.04	-1.95	429,748	2.03	2.08	2.01	3.45	-0.99	-0.50
1110	2017-10-11	2.05	0.00	0.00	149,959	2.05	2.08	2.01	3.41	0.00	-0.98
1109	2017-10-10	2.05	0.03	-1.44	53,756	2.08	2.11	1.99	5.77	-1.44	0.00
1108	2017-10-09	2.08	0.04	1.96	71,757	2.06	2.08	1.99	4.37	0.97	0.00
1107	2017-10-06	2.04	0.02	0.99	29,888	2.05	2.06	2.03	1.46	-0.49	0.98
1106	2017-10-05	2.02	0.04	-1.94	69,438	2.05	2.05	1.99	2.93	-1.46	1.49
1105	2017-10-04	2.06	0.01	-0.48	34,007	2.10	2.10	2.03	3.33	-1.90	-0.49
1104	2017-10-03	2.07	0.08	-3.72	173,753	2.15	2.15	2.01	6.51	-3.72	1.45
1103	2017-10-02	2.15	0.02	0.94	54,539	2.12	2.18	2.07	5.19	1.42	0.00
1102	2017-09-29	2.13	0.06	2.90	58,843	2.06	2.17	2.06	5.34	3.40	-0.47
1101	2017-09-28	2.07	0.03	-1.43	28,675	2.12	2.12	2.05	3.30	-2.36	-0.48
1100	2017-09-27	2.10	0.02	0.96	130,074	2.06	2.10	2.00	4.85	1.94	0.95
1099	2017-09-26	2.08	0.03	-1.42	84,072	2.10	2.14	2.04	4.76	-0.95	-0.96
1098	2017-09-25	2.11	0.06	-2.76	63,811	2.15	2.16	2.08	3.72	-1.86	-0.47
1097	2017-09-22	2.17	0.01	-0.46	43,307	2.17	2.19	2.11	3.69	0.00	-0.92
1096	2017-09-21	2.18	0.01	-0.46	28,578	2.15	2.19	2.14	2.33	1.40	-0.46
1095	2017-09-20	2.19	0.01	-0.45	73,165	2.21	2.21	2.13	3.62	-0.90	-1.83
1094	2017-09-19	2.20	0.11	-4.76	99,624	2.32	2.33	2.17	6.90	-5.17	0.45
1093	2017-09-18	2.31	0.03	-1.28	147,714	2.35	2.39	2.31	3.40	-1.70	0.43
1092	2017-09-15	2.34	0.02	-0.85	108,461	2.31	2.35	2.29	2.60	1.30	0.43
1091	2017-09-14	2.36	0.01	-0.42	88,174	2.35	2.38	2.27	4.68	0.43	-2.12
1090	2017-09-13	2.37	0.06	2.60	43,356	2.34	2.38	2.30	3.42	1.28	-0.84
1089	2017-09-12	2.31	0.12	-4.94	69,083	2.43	2.43	2.30	5.35	-4.94	1.30
1088	2017-09-11	2.43	0.03	1.25	45,684	2.41	2.47	2.40	2.90	0.83	0.00
1087	2017-09-08	2.40	0.04	-1.64	40,011	2.42	2.44	2.36	3.31	-0.83	0.42
1086	2017-09-07	2.44	0.03	-1.21	67,155	2.47	2.49	2.37	4.86	-1.21	-0.82
1085	2017-09-06	2.47	0.02	0.82	47,952	2.44	2.50	2.44	2.46	1.23	0.00
1084	2017-09-05	2.45	0.01	-0.41	53,835	2.46	2.49	2.42	2.85	-0.41	-0.41
1083	2017-09-01	2.46	0.02	0.82	56,722	2.41	2.46	2.37	3.73	2.07	0.00
1082	2017-08-31	2.44	0.12	-4.69	163,168	2.58	2.64	2.39	9.69	-5.43	-1.23
1081	2017-08-30	2.56	0.06	2.40	334,742	2.50	2.69	2.48	8.40	2.40	0.78
1080	2017-08-29	2.50	0.19	8.23	207,802	2.31	2.50	2.29	9.09	8.23	0.00
1079	2017-08-28	2.31	0.04	1.76	206,659	2.27	2.33	2.20	5.73	1.76	0.00
1078	2017-08-25	2.27	0.08	3.65	437,270	2.21	2.31	2.14	7.69	2.71	0.00
1077	2017-08-24	2.19	0.14	-6.01	645,755	2.26	2.30	2.15	6.64	-3.10	0.91
1076	2017-08-23	2.33	0.22	10.43	967,371	2.24	2.41	2.09	14.29	4.02	-3.00
1075	2017-08-22	2.11	0.49	-18.85	779,550	2.59	2.69	2.11	22.39	-18.53	6.16
1074	2017-08-21	2.60	1.27	-32.82	1,148,101	3.36	3.41	2.31	32.74	-22.62	-0.38
1073	2017-08-18	3.87	0.02	-0.51	23,876	3.96	3.96	3.85	2.78	-2.27	-13.18
1072	2017-08-17	3.89	0.02	-0.51	99,412	3.99	3.99	3.83	4.01	-2.51	1.80
1071	2017-08-16	3.91	0.00	0.00	28,116	3.93	4.00	3.87	3.31	-0.51	2.05
1070	2017-08-15	3.91	0.01	0.26	61,896	3.97	3.97	3.70	6.80	-1.51	0.51
1069	2017-08-14	3.90	0.02	-0.51	163,534	3.92	4.01	3.85	4.08	-0.51	1.79
1068	2017-08-11	3.92	0.04	1.03	57,147	3.99	4.01	3.87	3.51	-1.75	0.00
1067	2017-08-10	3.88	0.11	-2.76	91,098	3.93	4.00	3.81	4.83	-1.27	2.84
1066	2017-08-09	3.99	0.12	-2.92	115,785	3.88	4.19	3.88	7.99	2.84	-1.50
1065	2017-08-08	4.11	0.08	-1.91	36,768	4.16	4.17	4.02	3.61	-1.20	-5.60
1064	2017-08-07	4.19	0.03	0.72	17,586	4.16	4.25	4.16	2.16	0.72	-0.72
1063	2017-08-04	4.16	0.06	-1.42	47,167	4.18	4.19	4.12	1.67	-0.48	0.00
1062	2017-08-03	4.22	0.03	0.72	44,327	4.22	4.22	4.15	1.66	0.00	-0.95
1061	2017-08-02	4.19	0.02	0.48	34,432	4.20	4.23	4.17	1.43	-0.24	0.72
1060	2017-08-01	4.17	0.04	-0.95	33,933	4.25	4.30	4.15	3.53	-1.88	0.72
1059	2017-07-31	4.21	0.11	-2.55	41,499	4.31	4.46	4.15	7.19	-2.32	0.95
1058	2017-07-28	4.32	0.10	-2.26	41,056	4.40	4.45	4.28	3.86	-1.82	-0.23
1057	2017-07-27	4.42	0.11	-2.43	117,854	4.50	4.50	4.38	2.67	-1.78	-0.45
1056	2017-07-26	4.53	0.11	-2.37	26,546	4.64	4.64	4.51	2.80	-2.37	-0.66
1055	2017-07-25	4.64	0.03	-0.64	45,127	4.67	4.72	4.57	3.21	-0.64	0.00
1054	2017-07-24	4.67	0.03	-0.64	39,871	4.72	4.79	4.62	3.60	-1.06	0.00
1053	2017-07-21	4.70	0.04	0.86	38,544	4.64	4.73	4.57	3.45	1.29	0.43
1052	2017-07-20	4.66	0.01	-0.21	37,532	4.74	4.74	4.62	2.53	-1.69	-0.43
1051	2017-07-19	4.67	0.04	-0.85	39,827	4.78	4.78	4.58	4.18	-2.30	1.50
1050	2017-07-18	4.71	0.12	2.61	35,668	4.76	4.76	4.61	3.15	-1.05	1.49
1049	2017-07-17	4.59	0.11	-2.34	79,578	4.70	4.84	4.55	6.17	-2.34	3.70
1048	2017-07-14	4.70	0.00	0.00	49,644	4.68	4.75	4.65	2.14	0.43	0.00
1047	2017-07-13	4.70	0.04	0.86	34,709	4.72	4.79	4.62	3.60	-0.42	-0.43
1046	2017-07-12	4.66	0.18	4.02	59,111	4.55	4.80	4.53	5.93	2.42	1.29
1045	2017-07-11	4.48	0.02	-0.44	33,106	4.54	4.60	4.47	2.86	-1.32	1.56
1044	2017-07-10	4.50	0.00	0.00	43,463	4.54	4.59	4.50	1.98	-0.88	0.89
1043	2017-07-07	4.50	0.01	0.22	65,335	4.53	4.59	4.50	1.99	-0.66	0.89
1042	2017-07-06	4.49	0.00	0.00	68,660	4.49	4.61	4.46	3.34	0.00	0.89
1041	2017-07-05	4.49	0.01	-0.22	68,301	4.46	4.61	4.46	3.36	0.67	0.00
1040	2017-07-03	4.50	0.02	-0.44	57,974	4.50	4.69	4.46	5.11	0.00	-0.89
1039	2017-06-30	4.52	0.33	7.88	126,832	4.16	4.63	4.16	11.30	8.65	-0.44
1038	2017-06-29	4.19	0.01	0.24	117,661	4.21	4.26	4.05	4.99	-0.48	-0.72
1037	2017-06-28	4.18	0.15	3.72	37,652	4.04	4.19	4.02	4.21	3.47	0.72
1036	2017-06-27	4.03	0.01	0.25	32,055	4.07	4.13	4.02	2.70	-0.98	0.25
1035	2017-06-26	4.02	0.03	0.75	99,887	4.02	4.05	3.99	1.49	0.00	1.24
1034	2017-06-23	3.99	0.02	0.50	89,503	3.99	4.04	3.97	1.75	0.00	0.75
1033	2017-06-22	3.97	0.01	-0.25	54,036	4.01	4.07	3.96	2.74	-1.00	0.50
1032	2017-06-21	3.98	0.06	1.53	71,919	3.98	4.10	3.97	3.27	0.00	0.75
1031	2017-06-20	3.92	0.04	1.03	19,790	3.94	3.95	3.86	2.28	-0.51	1.53
1030	2017-06-19	3.88	0.05	-1.27	47,286	3.97	3.97	3.77	5.04	-2.27	1.55
1029	2017-06-16	3.93	0.02	0.51	26,134	3.90	4.01	3.83	4.62	0.77	1.02
1028	2017-06-15	3.91	0.08	-2.01	40,546	3.96	4.01	3.76	6.31	-1.26	-0.26
1027	2017-06-14	3.99	0.08	2.05	82,506	3.93	4.03	3.82	5.34	1.53	-0.75
1026	2017-06-13	3.91	0.08	2.09	181,268	3.86	4.03	3.84	4.92	1.30	0.51
1025	2017-06-12	3.83	0.02	0.52	48,472	3.82	3.87	3.65	5.76	0.26	0.78
1024	2017-06-09	3.81	0.06	1.60	20,408	3.76	3.88	3.66	5.85	1.33	0.26
1023	2017-06-08	3.75	0.05	-1.32	103,019	3.81	3.81	3.73	2.10	-1.57	0.27
1022	2017-06-07	3.80	0.11	-2.81	29,463	3.89	3.91	3.76	3.86	-2.31	0.26
1021	2017-06-06	3.91	0.18	-4.40	199,895	4.06	4.17	3.71	11.33	-3.69	-0.51
1020	2017-06-05	4.09	0.05	-1.21	597,295	4.10	4.20	4.05	3.66	-0.24	-0.73
1019	2017-06-02	4.14	0.08	1.97	1,020,803	4.03	4.21	4.03	4.47	2.73	-0.97
1018	2017-06-01	4.06	0.04	-0.98	115,247	4.09	4.09	4.04	1.22	-0.73	-0.74
1017	2017-05-31	4.10	0.04	-0.97	58,730	4.11	4.25	4.07	4.38	-0.24	-0.24
1016	2017-05-30	4.14	0.19	-4.39	52,586	4.33	4.33	4.10	5.31	-4.39	-0.72
1015	2017-05-26	4.33	0.20	4.84	70,332	4.15	4.38	4.15	5.54	4.34	0.00
1014	2017-05-25	4.13	0.01	-0.24	40,942	4.03	4.16	4.02	3.47	2.48	0.48
1013	2017-05-24	4.14	0.05	-1.19	33,344	4.22	4.25	4.13	2.84	-1.90	-2.66
1012	2017-05-23	4.19	0.01	0.24	67,078	4.14	4.20	4.11	2.17	1.21	0.72
1011	2017-05-22	4.18	0.02	-0.48	207,016	4.25	4.36	3.98	8.94	-1.65	-0.96
1010	2017-05-19	4.20	0.02	0.48	433,848	4.20	4.31	4.02	6.90	0.00	1.19
1009	2017-05-18	4.18	0.55	15.15	535,709	3.65	4.30	3.65	17.81	14.52	0.48
1008	2017-05-17	3.63	0.21	6.14	178,227	3.37	3.69	3.37	9.50	7.72	0.55
1007	2017-05-16	3.42	0.04	-1.16	227,552	3.40	3.50	3.16	10.00	0.59	-1.46
1006	2017-05-15	3.46	0.10	2.98	211,641	3.45	3.64	3.41	6.67	0.29	-1.73
1005	2017-05-12	3.36	0.04	1.20	78,752	3.31	3.42	3.25	5.14	1.51	2.68
1004	2017-05-11	3.32	0.02	-0.60	16,521	3.34	3.34	3.30	1.20	-0.60	-0.30
1003	2017-05-10	3.34	0.11	3.41	27,111	3.25	3.37	3.25	3.69	2.77	0.00
1002	2017-05-09	3.23	0.03	0.94	25,247	3.20	3.24	3.13	3.44	0.94	0.62
1001	2017-05-08	3.20	0.06	-1.84	23,063	3.22	3.25	3.18	2.17	-0.62	0.00
1000	2017-05-05	3.26	0.08	-2.40	51,462	3.36	3.37	3.20	5.06	-2.98	-1.23
999	2017-05-04	3.34	0.01	-0.30	55,713	3.38	3.38	3.30	2.37	-1.18	0.60
998	2017-05-03	3.35	0.04	1.21	67,324	3.33	3.38	3.27	3.30	0.60	0.90
997	2017-05-02	3.31	0.03	0.91	88,867	3.29	3.34	3.27	2.13	0.61	0.60
996	2017-05-01	3.28	0.07	-2.09	137,560	3.37	3.42	3.23	5.64	-2.67	0.30
995	2017-04-28	3.35	0.02	0.60	72,179	3.39	3.40	3.28	3.54	-1.18	0.60
994	2017-04-27	3.33	0.11	3.42	158,663	3.24	3.40	3.22	5.56	2.78	1.80
993	2017-04-26	3.22	0.02	0.63	47,109	3.17	3.28	3.13	4.73	1.58	0.62
992	2017-04-25	3.20	0.04	1.27	72,284	3.15	3.24	3.10	4.44	1.59	-0.94
991	2017-04-24	3.16	0.02	0.64	63,467	3.15	3.17	3.10	2.22	0.32	-0.32
990	2017-04-21	3.14	0.01	0.32	38,706	3.10	3.16	3.07	2.90	1.29	0.32
989	2017-04-20	3.13	0.02	-0.63	56,447	3.16	3.17	3.10	2.22	-0.95	-0.96
988	2017-04-19	3.15	0.01	0.32	50,964	3.07	3.18	3.07	3.58	2.61	0.32
987	2017-04-18	3.14	0.03	-0.95	68,095	3.17	3.19	3.08	3.47	-0.95	-2.23
986	2017-04-17	3.17	0.02	0.63	115,150	3.18	3.25	3.16	2.83	-0.31	0.00
985	2017-04-13	3.15	0.05	1.61	148,080	3.09	3.20	3.08	3.88	1.94	0.95
984	2017-04-12	3.10	0.01	-0.32	43,773	3.11	3.11	3.04	2.25	-0.32	-0.32
983	2017-04-11	3.11	0.01	-0.32	94,660	3.12	3.17	3.03	4.49	-0.32	0.00
982	2017-04-10	3.12	0.08	-2.50	236,975	3.25	3.33	2.99	10.46	-4.00	0.00
981	2017-04-07	3.20	0.20	6.67	369,710	3.03	3.25	3.00	8.25	5.61	1.56
980	2017-04-06	3.00	0.04	1.35	74,228	2.96	3.02	2.96	2.03	1.35	1.00
979	2017-04-05	2.96	0.05	-1.66	53,003	3.04	3.07	2.95	3.95	-2.63	0.00
978	2017-04-04	3.01	0.01	0.33	72,973	3.01	3.03	2.95	2.66	0.00	1.00
977	2017-04-03	3.00	0.01	-0.33	246,462	3.15	3.25	2.99	8.25	-4.76	0.33
976	2017-03-31	3.01	0.01	0.33	123,473	2.99	3.03	2.99	1.34	0.67	4.65
975	2017-03-30	3.00	0.05	-1.64	31,746	3.05	3.05	2.95	3.28	-1.64	-0.33
974	2017-03-29	3.05	0.01	-0.33	34,643	3.07	3.08	3.05	0.98	-0.65	0.00
973	2017-03-28	3.06	0.02	0.66	41,346	3.08	3.08	3.04	1.30	-0.65	0.33
972	2017-03-27	3.04	0.00	0.00	35,038	3.05	3.09	3.04	1.64	-0.33	1.32
971	2017-03-24	3.04	0.00	0.00	31,220	3.08	3.10	3.04	1.95	-1.30	0.33
970	2017-03-23	3.04	0.01	-0.33	14,967	3.07	3.09	3.04	1.63	-0.98	1.32
969	2017-03-22	3.05	0.02	0.66	24,098	3.08	3.08	2.98	3.25	-0.97	0.66
968	2017-03-21	3.03	0.07	-2.26	23,915	3.06	3.10	2.98	3.92	-0.98	1.65
967	2017-03-20	3.10	0.00	0.00	29,243	3.11	3.13	3.08	1.61	-0.32	-1.29
966	2017-03-17	3.10	0.04	1.31	134,993	3.07	3.13	3.06	2.28	0.98	0.32
965	2017-03-16	3.06	0.04	1.32	39,587	3.06	3.09	3.01	2.61	0.00	0.33
964	2017-03-15	3.02	0.03	-0.98	74,312	3.05	3.12	3.00	3.93	-0.98	1.32
963	2017-03-14	3.05	0.07	2.35	112,354	2.93	3.12	2.90	7.51	4.10	0.00
962	2017-03-13	2.98	0.03	1.02	15,856	2.96	2.99	2.91	2.70	0.68	-1.68
961	2017-03-10	2.95	0.08	-2.64	52,430	3.03	3.03	2.94	2.97	-2.64	0.34
960	2017-03-09	3.03	0.05	-1.62	28,210	3.02	3.12	3.00	3.97	0.33	0.00
959	2017-03-08	3.08	0.01	0.33	62,666	3.13	3.14	3.07	2.24	-1.60	-1.95
958	2017-03-07	3.07	0.03	-0.97	84,289	3.05	3.15	3.05	3.28	0.66	1.95
957	2017-03-06	3.10	0.01	0.32	42,013	3.10	3.13	3.01	3.87	0.00	-1.61
956	2017-03-03	3.09	0.05	1.64	113,448	3.10	3.15	3.03	3.87	-0.32	0.32
955	2017-03-02	3.04	0.03	1.00	98,201	3.03	3.10	3.01	2.97	0.33	1.97
954	2017-03-01	3.01	0.00	0.00	62,660	3.06	3.06	3.00	1.96	-1.63	0.66
953	2017-02-28	3.01	0.04	-1.31	20,675	3.08	3.09	3.00	2.92	-2.27	1.66
952	2017-02-27	3.05	0.05	1.67	54,663	3.03	3.07	3.00	2.31	0.66	0.98
951	2017-02-24	3.00	0.01	0.33	23,107	3.05	3.05	2.93	3.93	-1.64	1.00
950	2017-02-23	2.99	0.01	-0.33	23,107	3.01	3.05	2.95	3.32	-0.66	2.01
949	2017-02-22	3.00	0.02	0.67	71,204	2.99	3.05	2.99	2.01	0.33	0.33
948	2017-02-21	2.98	0.02	-0.67	50,407	2.95	2.98	2.91	2.37	1.02	0.34
947	2017-02-17	3.00	0.00	0.00	66,040	2.99	3.02	2.96	2.01	0.33	-1.67
946	2017-02-16	3.00	0.03	1.01	103,540	3.00	3.01	2.96	1.67	0.00	-0.33
945	2017-02-15	2.97	0.02	0.68	153,894	2.99	3.02	2.95	2.34	-0.67	1.01
944	2017-02-14	2.95	0.01	0.34	40,729	2.98	2.98	2.92	2.01	-1.01	1.36
943	2017-02-13	2.94	0.06	2.08	50,938	2.88	2.97	2.88	3.13	2.08	1.36
942	2017-02-10	2.88	0.00	0.00	26,982	2.88	2.92	2.86	2.08	0.00	0.00
941	2017-02-09	2.88	0.08	2.86	18,447	2.83	2.89	2.79	3.53	1.77	0.00
940	2017-02-08	2.80	0.01	-0.36	13,620	2.80	2.83	2.79	1.43	0.00	1.07
939	2017-02-07	2.81	0.00	0.00	16,724	2.88	2.88	2.79	3.13	-2.43	-0.36
938	2017-02-06	2.81	0.03	-1.06	13,809	2.85	2.92	2.79	4.56	-1.40	2.49
937	2017-02-03	2.84	0.06	-2.07	31,463	2.88	2.94	2.84	3.47	-1.39	0.35
936	2017-02-02	2.90	0.02	0.69	92,906	2.89	2.96	2.85	3.81	0.35	-0.69
935	2017-02-01	2.88	0.07	-2.37	32,660	2.93	2.95	2.88	2.39	-1.71	0.35
934	2017-01-31	2.95	0.06	2.08	73,024	2.90	3.02	2.90	4.14	1.72	-0.68
933	2017-01-30	2.89	0.01	0.35	19,909	2.87	3.03	2.87	5.57	0.70	0.35
932	2017-01-27	2.88	0.02	-0.69	19,033	2.90	2.95	2.87	2.76	-0.69	-0.35
931	2017-01-26	2.90	0.01	-0.34	16,507	2.90	2.95	2.88	2.41	0.00	0.00
930	2017-01-25	2.91	0.09	3.19	15,021	2.84	2.95	2.82	4.58	2.46	-0.34
929	2017-01-24	2.82	0.01	0.36	18,170	2.79	2.92	2.78	5.02	1.08	0.71
928	2017-01-23	2.81	0.09	-3.10	29,881	2.91	2.91	2.80	3.78	-3.44	-0.71
927	2017-01-20	2.90	0.07	2.47	33,520	2.79	2.95	2.79	5.73	3.94	0.34
926	2017-01-19	2.83	0.08	2.91	38,248	2.78	2.84	2.78	2.16	1.80	-1.41
925	2017-01-18	2.75	0.04	1.48	28,550	2.72	2.87	2.72	5.51	1.10	1.09
924	2017-01-17	2.71	0.10	-3.56	157,531	2.80	2.82	2.65	6.07	-3.21	0.37
923	2017-01-13	2.81	0.04	1.44	22,400	2.80	2.90	2.77	4.64	0.36	-0.36
922	2017-01-12	2.77	0.04	-1.42	26,924	2.84	2.84	2.75	3.17	-2.46	1.08
921	2017-01-11	2.81	0.06	-2.09	52,230	2.87	2.95	2.77	6.27	-2.09	1.07
920	2017-01-10	2.87	0.06	-2.05	47,770	2.93	2.93	2.85	2.73	-2.05	0.00
919	2017-01-09	2.93	0.00	0.00	33,094	2.98	2.98	2.90	2.68	-1.68	0.00
918	2017-01-06	2.93	0.00	0.00	38,254	2.99	2.99	2.85	4.68	-2.01	1.71
917	2017-01-05	2.93	0.02	-0.68	34,171	3.08	3.08	2.91	5.52	-4.87	2.05
916	2017-01-04	2.95	0.10	3.51	42,336	2.89	3.07	2.85	7.61	2.08	4.41
915	2017-01-03	2.85	0.09	3.26	27,868	2.84	2.90	2.77	4.58	0.35	1.40
914	2016-12-30	2.76	0.02	0.73	48,913	2.79	2.82	2.70	4.30	-1.08	2.90
913	2016-12-29	2.74	0.05	-1.79	38,642	2.98	2.98	2.74	8.05	-8.05	1.82
912	2016-12-28	2.79	0.04	-1.41	36,977	2.83	2.98	2.77	7.42	-1.41	6.81
911	2016-12-27	2.83	0.16	-5.35	96,470	3.04	3.04	2.83	6.91	-6.91	0.00
910	2016-12-23	2.99	0.36	13.69	128,182	2.70	3.05	2.65	14.81	10.74	1.67
909	2016-12-22	2.63	0.02	-0.75	41,754	2.71	2.82	2.55	9.96	-2.95	2.66
908	2016-12-21	2.65	0.02	-0.75	40,333	2.64	2.72	2.59	4.92	0.38	2.26
907	2016-12-20	2.67	0.05	1.91	66,588	2.70	2.72	2.60	4.44	-1.11	-1.12
906	2016-12-19	2.62	0.03	-1.13	148,433	2.69	2.70	2.61	3.35	-2.60	3.05
905	2016-12-16	2.65	0.02	-0.75	102,223	2.63	2.73	2.57	6.08	0.76	1.51
904	2016-12-15	2.67	0.07	-2.55	40,246	2.70	2.77	2.64	4.81	-1.11	-1.50
903	2016-12-14	2.74	0.06	-2.14	26,956	2.76	2.85	2.72	4.71	-0.72	-1.46
902	2016-12-13	2.80	0.10	-3.45	57,932	2.85	2.89	2.75	4.91	-1.75	-1.43
901	2016-12-12	2.90	0.00	0.00	28,158	2.99	2.99	2.88	3.68	-3.01	-1.72
900	2016-12-09	2.90	0.05	1.75	84,950	2.86	2.98	2.82	5.59	1.40	3.10
899	2016-12-08	2.85	0.07	2.52	130,506	2.74	2.89	2.72	6.20	4.01	0.35
898	2016-12-07	2.78	0.01	-0.36	138,376	2.72	2.86	2.66	7.35	2.21	-1.44
897	2016-12-06	2.79	0.03	-1.06	38,455	2.80	2.85	2.74	3.93	-0.36	-2.51
896	2016-12-05	2.82	0.12	4.44	16,571	2.74	2.82	2.70	4.38	2.92	-0.71
895	2016-12-02	2.70	0.01	-0.37	26,610	2.74	2.79	2.70	3.28	-1.46	1.48
894	2016-12-01	2.71	0.04	-1.45	151,090	2.74	2.83	2.59	8.76	-1.09	1.11
893	2016-11-30	2.75	0.00	0.00	139,515	2.67	2.83	2.55	10.49	3.00	-0.36
892	2016-11-29	2.75	0.01	-0.36	82,684	2.74	2.87	2.74	4.74	0.36	-2.91
891	2016-11-28	2.76	0.03	-1.08	126,437	2.81	2.81	2.61	7.12	-1.78	-0.72
890	2016-11-25	2.79	0.07	2.57	33,688	2.71	2.79	2.71	2.95	2.95	0.72
889	2016-11-23	2.72	0.02	-0.73	24,230	2.69	2.79	2.69	3.72	1.12	-0.37
888	2016-11-22	2.74	0.09	-3.18	80,791	2.80	2.80	2.68	4.29	-2.14	-1.82
887	2016-11-21	2.83	0.02	-0.70	67,799	2.89	2.89	2.79	3.46	-2.08	-1.06
886	2016-11-18	2.85	0.06	-2.06	64,813	2.93	2.94	2.84	3.41	-2.73	1.40
885	2016-11-17	2.91	0.02	0.69	82,632	2.90	2.99	2.83	5.52	0.34	0.69
884	2016-11-16	2.89	0.01	-0.34	28,223	2.90	2.95	2.85	3.45	-0.34	0.35
883	2016-11-15	2.90	0.03	-1.02	12,894	2.90	3.00	2.90	3.45	0.00	0.00
882	2016-11-14	2.93	0.01	-0.34	31,306	2.91	2.99	2.87	4.12	0.69	-1.02
881	2016-11-11	2.94	0.03	-1.01	34,552	2.97	3.02	2.88	4.71	-1.01	-1.02
880	2016-11-10	2.97	0.02	0.68	65,883	2.94	3.03	2.94	3.06	1.02	0.00
879	2016-11-09	2.95	0.01	0.34	158,349	2.95	3.00	2.71	9.83	0.00	-0.34
878	2016-11-08	2.94	0.14	5.00	145,974	2.66	2.99	2.66	12.41	10.53	0.34
877	2016-11-07	2.80	0.25	9.80	131,282	2.35	2.84	2.35	20.85	19.15	-5.00
876	2016-11-04	2.55	0.06	-2.30	80,905	2.60	2.68	2.49	7.31	-1.92	-7.84
875	2016-11-03	2.61	0.14	-5.09	157,721	2.72	2.79	2.40	14.34	-4.04	-0.38
874	2016-11-02	2.75	0.03	1.10	67,711	2.70	2.83	2.68	5.56	1.85	-1.09
873	2016-11-01	2.72	0.04	-1.45	30,038	2.73	2.77	2.68	3.30	-0.37	-0.74
872	2016-10-31	2.76	0.03	-1.08	8,313	2.81	2.83	2.74	3.20	-1.78	-1.09
871	2016-10-28	2.79	0.08	-2.79	78,562	2.85	2.85	2.70	5.26	-2.11	0.72
870	2016-10-27	2.87	0.03	-1.03	21,757	2.95	2.95	2.80	5.08	-2.71	-0.70
869	2016-10-26	2.90	0.04	1.40	115,508	2.90	2.94	2.80	4.83	0.00	1.72
868	2016-10-25	2.86	0.11	-3.70	74,531	2.95	3.04	2.73	10.51	-3.05	1.40
867	2016-10-24	2.97	0.04	-1.33	15,772	3.01	3.01	2.95	1.99	-1.33	-0.67
866	2016-10-21	3.01	0.04	-1.31	25,906	3.04	3.09	3.00	2.96	-0.99	0.00
865	2016-10-20	3.05	0.04	1.33	20,329	3.02	3.05	2.96	2.98	0.99	-0.33
864	2016-10-19	3.01	0.03	1.01	19,202	3.00	3.05	2.95	3.33	0.33	0.33
863	2016-10-18	2.98	0.01	-0.33	15,248	3.03	3.04	2.92	3.96	-1.65	0.67
862	2016-10-17	2.99	0.05	-1.64	7,444	3.05	3.05	2.98	2.30	-1.97	1.34
861	2016-10-14	3.04	0.09	3.05	32,623	2.99	3.07	2.96	3.68	1.67	0.33
860	2016-10-13	2.95	0.09	-2.96	36,218	3.03	3.03	2.94	2.97	-2.64	1.36
859	2016-10-12	3.04	0.07	-2.25	94,802	3.06	3.14	2.96	5.88	-0.65	-0.33
858	2016-10-11	3.11	0.01	-0.32	30,602	3.10	3.17	3.08	2.90	0.32	-1.61
857	2016-10-10	3.12	0.02	0.65	151,944	3.09	3.15	3.08	2.27	0.97	-0.64
856	2016-10-07	3.10	0.03	-0.96	115,681	3.10	3.15	3.06	2.90	0.00	-0.32
855	2016-10-06	3.13	0.01	0.32	141,988	3.16	3.16	3.06	3.16	-0.95	-0.96
854	2016-10-05	3.12	0.02	-0.64	71,898	3.16	3.17	3.11	1.90	-1.27	1.28
853	2016-10-04	3.14	0.03	-0.95	38,455	3.11	3.19	3.10	2.89	0.96	0.64
852	2016-10-03	3.17	0.04	1.28	90,419	3.15	3.17	3.14	0.95	0.63	-1.89
851	2016-09-30	3.13	0.03	0.97	93,656	3.12	3.16	3.09	2.24	0.32	0.64
850	2016-09-29	3.10	0.06	-1.90	97,914	3.15	3.18	3.08	3.17	-1.59	0.65
849	2016-09-28	3.16	0.06	1.94	127,477	3.10	3.19	3.10	2.90	1.94	-0.32
848	2016-09-27	3.10	0.03	0.98	82,987	3.07	3.12	3.03	2.93	0.98	0.00
847	2016-09-26	3.07	0.05	-1.60	113,485	3.07	3.14	3.05	2.93	0.00	0.00
846	2016-09-23	3.12	0.00	0.00	19,915	3.09	3.13	3.09	1.29	0.97	-1.60
845	2016-09-22	3.12	0.05	1.63	57,386	3.08	3.15	3.07	2.60	1.30	-0.96
844	2016-09-21	3.07	0.05	-1.60	23,627	3.13	3.17	3.02	4.79	-1.92	0.33
843	2016-09-20	3.12	0.04	1.30	54,781	3.10	3.18	3.05	4.19	0.65	0.32
842	2016-09-19	3.08	0.01	0.33	34,803	3.10	3.21	3.08	4.19	-0.65	0.65
841	2016-09-16	3.07	0.11	3.72	63,550	2.96	3.07	2.91	5.41	3.72	0.98
840	2016-09-15	2.96	0.05	1.72	19,278	2.93	3.02	2.85	5.80	1.02	0.00
839	2016-09-14	2.91	0.04	-1.36	65,503	2.92	3.00	2.86	4.79	-0.34	0.69
838	2016-09-13	2.95	0.05	-1.67	96,680	3.03	3.06	2.91	4.95	-2.64	-1.02
837	2016-09-12	3.00	0.00	0.00	55,928	2.97	3.04	2.95	3.03	1.01	1.00
836	2016-09-09	3.00	0.10	-3.23	88,986	3.08	3.09	2.91	5.84	-2.60	-1.00
835	2016-09-08	3.10	0.01	-0.32	55,898	3.12	3.16	3.09	2.24	-0.64	-0.65
834	2016-09-07	3.11	0.14	4.71	109,741	2.97	3.12	2.96	5.39	4.71	0.32
833	2016-09-06	2.97	0.11	3.85	121,333	2.85	2.99	2.80	6.67	4.21	0.00
832	2016-09-02	2.86	0.06	-2.05	143,968	2.92	2.95	2.82	4.45	-2.05	-0.35
831	2016-09-01	2.92	0.06	-2.01	147,766	2.93	3.01	2.90	3.75	-0.34	0.00
830	2016-08-31	2.98	0.03	-1.00	474,692	2.98	3.07	2.87	6.71	0.00	-1.68
829	2016-08-30	3.01	0.02	-0.66	101,131	3.01	3.06	2.96	3.32	0.00	-1.00
828	2016-08-29	3.03	0.01	0.33	65,725	2.99	3.05	2.97	2.68	1.34	-0.66
827	2016-08-26	3.02	0.04	-1.31	59,473	3.08	3.10	2.92	5.84	-1.95	-0.99
826	2016-08-25	3.06	0.01	0.33	114,995	3.06	3.10	3.02	2.61	0.00	0.65
825	2016-08-24	3.05	0.03	-0.97	139,363	3.05	3.14	3.02	3.93	0.00	0.33
824	2016-08-23	3.08	0.07	-2.22	77,770	3.20	3.20	3.05	4.69	-3.75	-0.97
823	2016-08-22	3.15	0.08	2.61	78,519	3.09	3.17	3.07	3.24	1.94	1.59
822	2016-08-19	3.07	0.07	-2.23	133,393	3.17	3.17	3.07	3.15	-3.15	0.65
821	2016-08-18	3.14	0.04	-1.26	53,223	3.20	3.21	3.13	2.50	-1.88	0.96
820	2016-08-17	3.18	0.04	-1.24	121,124	3.16	3.25	3.15	3.16	0.63	0.63
819	2016-08-16	3.22	0.09	2.88	188,836	3.15	3.25	3.15	3.17	2.22	-1.86
818	2016-08-15	3.13	0.06	-1.88	138,045	3.24	3.28	3.12	4.94	-3.40	0.64
817	2016-08-12	3.19	0.00	0.00	185,476	3.16	3.23	3.03	6.33	0.95	1.57
816	2016-08-11	3.19	0.11	3.57	225,881	3.15	3.21	3.09	3.81	1.27	-0.94
815	2016-08-10	3.08	0.07	-2.22	620,828	3.08	3.15	2.95	6.49	0.00	2.27
814	2016-08-09	3.15	0.07	2.27	96,081	3.10	3.17	3.10	2.26	1.61	-2.22
813	2016-08-08	3.08	0.02	0.65	70,732	3.07	3.12	3.02	3.26	0.33	0.65
812	2016-08-05	3.06	0.09	-2.86	125,850	3.15	3.28	3.06	6.98	-2.86	0.33
811	2016-08-04	3.15	0.02	-0.63	116,933	3.20	3.26	3.15	3.44	-1.56	0.00
810	2016-08-03	3.17	0.04	1.28	72,871	3.16	3.18	3.10	2.53	0.32	0.95
809	2016-08-02	3.13	0.00	0.00	128,611	3.22	3.23	3.10	4.04	-2.80	0.96
808	2016-08-01	3.13	0.00	0.00	283,133	3.16	3.23	3.10	4.11	-0.95	2.88
807	2016-07-29	3.13	0.04	1.29	450,398	3.10	3.18	3.04	4.52	0.97	0.96
806	2016-07-28	3.09	0.00	0.00	295,265	3.07	3.16	3.00	5.21	0.65	0.32
805	2016-07-27	3.09	0.08	2.66	735,513	3.01	3.24	3.00	7.97	2.66	-0.65
804	2016-07-26	3.01	2.29	-43.21	4,924,260	3.09	3.25	3.00	8.09	-2.59	0.00
803	2016-07-25	5.30	0.14	-2.57	21,948	5.38	5.38	5.24	2.60	-1.49	-41.70
802	2016-07-22	5.44	0.07	1.30	17,023	5.38	5.48	5.31	3.16	1.12	-1.10
801	2016-07-21	5.37	0.02	0.37	10,336	5.40	5.45	5.35	1.85	-0.56	0.19
800	2016-07-20	5.35	0.02	0.38	11,993	5.37	5.37	5.29	1.49	-0.37	0.93
799	2016-07-19	5.33	0.00	0.00	30,510	5.35	5.35	5.29	1.12	-0.37	0.75
798	2016-07-18	5.33	0.02	-0.37	27,430	5.33	5.42	5.23	3.56	0.00	0.38
797	2016-07-15	5.35	0.01	0.19	5,531	5.47	5.47	5.27	3.66	-2.19	-0.37
796	2016-07-14	5.34	0.10	1.91	9,046	5.30	5.38	5.26	2.26	0.75	2.43
795	2016-07-13	5.24	0.09	-1.69	8,780	5.36	5.36	5.21	2.80	-2.24	1.15
794	2016-07-12	5.33	0.05	-0.93	15,181	5.31	5.40	5.29	2.07	0.38	0.56
793	2016-07-11	5.38	0.08	-1.47	6,547	5.33	5.48	5.30	3.38	0.94	-1.30
792	2016-07-08	5.46	0.08	1.49	15,571	5.32	5.47	5.32	2.82	2.63	-2.38
791	2016-07-07	5.38	0.03	0.56	10,573	5.36	5.55	5.34	3.92	0.37	-1.12
790	2016-07-06	5.35	0.13	2.49	8,132	5.22	5.40	5.12	5.36	2.49	0.19
789	2016-07-05	5.22	0.25	-4.57	78,973	5.16	5.57	5.01	10.85	1.16	0.00
788	2016-07-01	5.47	0.35	6.84	43,035	5.20	5.75	5.20	10.58	5.19	-5.67
787	2016-06-30	5.12	0.01	0.20	12,751	5.10	5.12	5.05	1.37	0.39	1.56
786	2016-06-29	5.11	0.10	2.00	20,501	5.04	5.13	4.98	2.98	1.39	-0.20
785	2016-06-28	5.01	0.13	2.66	15,063	4.81	5.07	4.64	8.94	4.16	0.60
784	2016-06-27	4.88	0.00	0.00	13,866	4.89	4.97	4.73	4.91	-0.20	-1.43
783	2016-06-24	4.88	0.12	-2.40	15,610	5.04	5.04	4.78	5.16	-3.17	0.20
782	2016-06-23	5.00	0.05	1.01	42,577	4.98	5.10	4.90	4.02	0.40	0.80
781	2016-06-22	4.95	0.06	1.23	15,478	4.94	5.01	4.87	2.83	0.20	0.61
780	2016-06-21	4.89	0.05	1.03	41,085	4.78	4.94	4.68	5.44	2.30	1.02
779	2016-06-20	4.84	0.09	1.89	51,683	4.99	5.03	4.71	6.41	-3.01	-1.24
778	2016-06-17	4.75	0.06	-1.25	22,378	4.78	4.85	4.70	3.14	-0.63	5.05
777	2016-06-16	4.81	0.02	0.42	24,484	4.77	4.85	4.75	2.10	0.84	-0.62
776	2016-06-15	4.79	0.05	-1.03	24,201	4.90	5.56	4.79	15.71	-2.24	-0.42
775	2016-06-14	4.84	0.01	-0.21	34,109	4.84	5.04	4.84	4.13	0.00	1.24
774	2016-06-13	4.85	0.11	-2.22	19,381	5.01	5.12	4.81	6.19	-3.19	-0.21
773	2016-06-10	4.96	0.39	-7.29	33,135	5.29	5.30	4.83	8.88	-6.24	1.01
772	2016-06-09	5.35	0.01	0.19	28,759	5.44	5.58	5.33	4.60	-1.65	-1.12
771	2016-06-08	5.34	0.01	-0.19	24,743	5.37	5.50	5.32	3.35	-0.56	1.87
770	2016-06-07	5.35	0.05	-0.93	32,051	5.44	5.54	5.35	3.49	-1.65	0.37
769	2016-06-06	5.40	0.29	5.68	61,388	5.17	5.66	5.11	10.64	4.45	0.74
768	2016-06-03	5.11	0.04	0.79	69,162	5.01	5.42	4.98	8.78	2.00	1.17
767	2016-06-02	5.07	0.24	4.97	75,347	4.80	5.19	4.79	8.33	5.63	-1.18
766	2016-06-01	4.83	0.15	3.21	62,843	4.72	4.97	4.69	5.93	2.33	-0.62
765	2016-05-31	4.68	0.14	-2.90	61,341	4.71	4.82	4.67	3.18	-0.64	0.85
764	2016-05-27	4.82	0.08	1.69	11,336	4.70	4.82	4.65	3.62	2.55	-2.28
763	2016-05-26	4.74	0.10	-2.07	57,524	4.84	4.84	4.60	4.96	-2.07	-0.84
762	2016-05-25	4.84	0.01	-0.21	27,277	4.92	4.97	4.76	4.27	-1.63	0.00
761	2016-05-24	4.85	0.12	-2.41	22,319	5.00	5.06	4.76	6.00	-3.00	1.44
760	2016-05-23	4.97	0.13	-2.55	54,970	5.16	5.28	4.89	7.56	-3.68	0.60

CRME Investment Calculator

This calculator shows the potential of CRME stock.
Just pick a start date, end date and click Calculate.

Ticker:

CRME

Date start:

2013-05-17 open

Date end:

2018-05-16 close

Duration:

5 years

Trading days:

1,258

There are no history of "CRME" dividends

BUY

Your initial investment on 2013-05-17 open

1,000.00

Shares bought: 476.19

Stock price: 2.10

SELL

Value on 2018-05-16 close

1,109.52

NET: +109.52

ROI: +10.95% (1.11x)

Annualised: +2.10% (1.02x)

Stock price: 2.33

Duration: 5 years

Trading days: 1,258

HIGHEST VALUE

Value on 2015-01-21

5,385.71

NET: +4,385.71

ROI: +438.57% (5.39x)

Annualised: +172.08% (2.72x)

Stock price: 11.31

Duration: 1 year 249 days

Trading days: 422

LOWEST VALUE

Value on 2017-10-25

614.29

NET: -385.71

Max drawdown: -38.57% (0.61x)

Annualised: -10.39% (0.90x)

Stock price: 1.29

Duration: 4 years 162 days

Trading days: 1,119

CRME Monthly statistics

This section shows monthly performance of CRME stock.
There are 61 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2018 May	12	2.45 2018-05-16	2.22 2018-05-02	2.33 2018-05-01	2.33 2018-05-16	0.00	5.15	-4.72
2018 April	21	2.45 2018-04-05	2.06 2018-04-27	2.38 2018-04-02	2.35 2018-04-30	-1.26	2.94	-13.45
2018 March	21	2.38 2018-03-20	1.37 2018-03-01	1.40 2018-03-01	2.32 2018-03-29	65.71	70.00	-2.14
2018 February	19	1.53 2018-02-01	1.31 2018-02-05	1.53 2018-02-01	1.41 2018-02-28	-7.84	0.00	-14.38
2018 January	21	1.66 2018-01-02	1.46 2018-01-31	1.54 2018-01-02	1.52 2018-01-31	-1.30	7.79	-5.19
2017 December	20	1.75 2017-12-26	1.36 2017-12-01	1.38 2017-12-01	1.55 2017-12-29	12.32	26.81	-1.45
2017 November	21	1.87 2017-11-01	1.29 2017-11-16	1.86 2017-11-01	1.38 2017-11-30	-25.81	0.54	-30.65
2017 October	22	2.18 2017-10-02	1.29 2017-10-25	2.12 2017-10-02	1.76 2017-10-31	-16.98	2.83	-39.15
2017 September	20	2.50 2017-09-06	2.00 2017-09-27	2.41 2017-09-01	2.13 2017-09-29	-11.62	3.73	-17.01
2017 August	23	4.30 2017-08-01	2.09 2017-08-23	4.25 2017-08-01	2.44 2017-08-31	-42.59	1.18	-50.82
2017 July	20	4.84 2017-07-17	4.15 2017-07-31	4.50 2017-07-03	4.21 2017-07-31	-6.44	7.56	-7.78
2017 June	22	4.63 2017-06-30	3.65 2017-06-12	4.09 2017-06-01	4.52 2017-06-30	10.51	13.20	-10.76
2017 May	22	4.38 2017-05-26	3.13 2017-05-09	3.37 2017-05-01	4.10 2017-05-31	21.66	29.97	-7.12
2017 April	19	3.40 2017-04-28	2.95 2017-04-05	3.15 2017-04-03	3.35 2017-04-28	6.35	7.94	-6.35
2017 March	23	3.15 2017-03-07	2.90 2017-03-14	3.06 2017-03-01	3.01 2017-03-31	-1.63	2.94	-5.23
2017 February	19	3.09 2017-02-28	2.79 2017-02-09	2.93 2017-02-01	3.01 2017-02-28	2.73	5.46	-4.78
2017 January	20	3.08 2017-01-05	2.65 2017-01-17	2.84 2017-01-03	2.95 2017-01-31	3.87	8.45	-6.69
2016 December	21	3.05 2016-12-23	2.55 2016-12-22	2.74 2016-12-01	2.76 2016-12-30	0.73	11.31	-6.93
2016 November	21	3.03 2016-11-10	2.35 2016-11-07	2.73 2016-11-01	2.75 2016-11-30	0.73	10.99	-13.92
2016 October	21	3.19 2016-10-04	2.70 2016-10-28	3.15 2016-10-03	2.76 2016-10-31	-12.38	1.27	-14.29
2016 September	21	3.21 2016-09-19	2.80 2016-09-06	2.93 2016-09-01	3.13 2016-09-30	6.83	9.56	-4.44
2016 August	23	3.28 2016-08-15	2.87 2016-08-31	3.16 2016-08-01	2.98 2016-08-31	-5.70	3.80	-9.18
2016 July	20	5.75 2016-07-01	3.00 2016-07-28	5.20 2016-07-01	3.13 2016-07-29	-39.81	10.58	-42.31
2016 June	22	5.66 2016-06-06	4.64 2016-06-28	4.72 2016-06-01	5.12 2016-06-30	8.47	19.92	-1.69
2016 May	21	6.36 2016-05-06	4.12 2016-05-03	4.48 2016-05-02	4.68 2016-05-31	4.46	41.96	-8.04
2016 April	21	4.96 2016-04-13	4.10 2016-04-01	4.10 2016-04-01	4.47 2016-04-29	9.02	20.98	0.00
2016 March	22	5.35 2016-03-07	3.70 2016-03-18	5.22 2016-03-01	4.09 2016-03-31	-21.65	2.49	-29.12
2016 February	20	6.67 2016-02-01	4.42 2016-02-16	6.49 2016-02-01	5.22 2016-02-29	-19.57	2.77	-31.90
2016 January	19	8.08 2016-01-05	4.71 2016-01-21	7.61 2016-01-04	6.62 2016-01-29	-13.01	6.18	-38.11
2015 December	22	9.21 2015-12-02	6.92 2015-12-22	8.89 2015-12-01	8.11 2015-12-31	-8.77	3.60	-22.16
2015 November	20	9.07 2015-11-16	7.44 2015-11-13	8.12 2015-11-02	8.89 2015-11-30	9.48	11.70	-8.37
2015 October	22	9.25 2015-10-16	7.43 2015-10-22	8.43 2015-10-01	8.17 2015-10-30	-3.08	9.73	-11.86
2015 September	21	10.40 2015-09-14	8.33 2015-09-29	8.76 2015-09-01	8.44 2015-09-30	-3.65	18.72	-4.91
2015 August	21	10.20 2015-08-14	8.37 2015-08-26	9.10 2015-08-03	8.90 2015-08-31	-2.20	12.09	-8.02
2015 July	22	9.55 2015-07-01	8.25 2015-07-14	9.50 2015-07-01	9.07 2015-07-31	-4.53	0.53	-13.16
2015 June	22	10.04 2015-06-29	8.72 2015-06-26	9.70 2015-06-01	9.41 2015-06-30	-2.99	3.51	-10.10
2015 May	20	9.67 2015-05-29	7.98 2015-05-13	8.38 2015-05-01	9.57 2015-05-29	14.20	15.39	-4.77
2015 April	21	10.17 2015-04-22	8.27 2015-04-30	9.20 2015-04-01	8.33 2015-04-30	-9.46	10.54	-10.11
2015 March	22	10.08 2015-03-03	7.75 2015-03-26	9.86 2015-03-02	9.26 2015-03-31	-6.09	2.23	-21.40
2015 February	19	10.44 2015-02-23	8.95 2015-02-05	10.00 2015-02-02	9.78 2015-02-27	-2.20	4.40	-10.50
2015 January	20	11.31 2015-01-21	8.80 2015-01-06	9.24 2015-01-02	10.00 2015-01-30	8.23	22.40	-4.76
2014 December	22	9.49 2014-12-19	8.08 2014-12-23	8.33 2014-12-01	9.25 2014-12-31	11.04	13.93	-3.00
2014 November	19	9.00 2014-11-17	7.80 2014-11-20	7.90 2014-11-03	8.31 2014-11-28	5.19	13.92	-1.27
2014 October	23	9.06 2014-10-03	7.12 2014-10-21	8.87 2014-10-01	7.92 2014-10-31	-10.71	2.14	-19.73
2014 September	21	8.99 2014-09-30	6.51 2014-09-04	6.88 2014-09-02	8.93 2014-09-30	29.80	30.67	-5.38
2014 August	21	7.87 2014-08-11	5.84 2014-08-04	6.58 2014-08-01	6.91 2014-08-29	5.02	19.60	-11.25
2014 July	22	8.20 2014-07-01	6.19 2014-07-29	7.85 2014-07-01	6.55 2014-07-31	-16.56	4.46	-21.15
2014 June	21	8.34 2014-06-20	6.54 2014-06-16	7.15 2014-06-02	7.85 2014-06-30	9.79	16.64	-8.53
2014 May	21	8.65 2014-05-13	6.82 2014-05-30	7.59 2014-05-01	7.15 2014-05-30	-5.80	13.97	-10.14
2014 April	21	8.12 2014-04-01	6.50 2014-04-15	7.97 2014-04-01	7.62 2014-04-30	-4.39	1.88	-18.44
2014 March	21	10.13 2014-03-04	7.55 2014-03-24	9.70 2014-03-03	7.91 2014-03-31	-18.45	4.43	-22.16
2014 February	19	11.00 2014-02-14	6.61 2014-02-06	7.14 2014-02-03	9.70 2014-02-28	35.85	54.06	-7.42
2014 January	21	7.75 2014-01-10	6.08 2014-01-07	6.22 2014-01-02	7.14 2014-01-31	14.79	24.60	-2.25
2013 December	21	6.95 2013-12-13	5.87 2013-12-05	6.11 2013-12-02	6.23 2013-12-31	1.96	13.75	-3.93
2013 November	20	7.15 2013-11-25	3.58 2013-11-12	4.35 2013-11-01	6.29 2013-11-29	44.60	64.37	-17.70
2013 October	23	5.60 2013-10-08	3.41 2013-10-01	3.48 2013-10-01	4.35 2013-10-31	25.00	60.92	-2.01
2013 September	20	4.05 2013-09-23	2.05 2013-09-03	2.08 2013-09-03	3.54 2013-09-30	70.19	94.71	-1.44
2013 August	22	2.26 2013-08-01	1.90 2013-08-26	2.20 2013-08-01	2.11 2013-08-30	-4.09	2.73	-13.64
2013 July	22	2.26 2013-07-30	1.92 2013-07-18	1.97 2013-07-01	2.20 2013-07-31	11.68	14.72	-2.54
2013 June	20	2.11 2013-06-04	1.80 2013-06-06	2.04 2013-06-03	1.95 2013-06-28	-4.41	3.43	-11.76
2013 May	10	2.20 2013-05-17	1.92 2013-05-28	2.10 2013-05-17	2.00 2013-05-31	-4.76	4.76	-8.57

CRME Dividends

This table shows historical dividends paid by CRME.

There are no CRME dividends to display.

CRME Stock Splits

This table shows CRME stock splits.

There are no CRME stock splits to display.

CRME Basic Information

Ticker, symbol:

CRME
Full title:

Cardiome Pharma Corporation
First trading day:

2013-05-17
Last trading day:

2018-05-16
Total trading days:

1,259
Last close price:

2.33 (+0.98%)
Market cap:

58M
Stock Exchange:

NasdaqCM
Sector:

Healthcare
Industry:

Biotechnology
Website:

http://www.cardiome.com

Best intraday sessions of CRME

This table shows top 100 best intraday sessions of CRME.

Position	Date	Percentage
1	2013-10-07	26.42
2	2013-09-19	25.98
3	2013-11-19	19.75
4	2016-11-07	19.15
5	2013-11-21	16.80
6	2017-10-30	16.03
7	2013-09-26	15.64
8	2017-05-18	14.52
9	2017-10-31	12.10
10	2014-02-13	12.02
11	2016-01-26	11.76
12	2013-11-22	11.33
13	2017-12-08	11.19
14	2013-10-02	11.02
15	2016-12-23	10.74
16	2016-04-06	10.70
17	2016-11-08	10.53
18	2015-11-13	10.53
19	2013-11-08	10.53
20	2017-11-20	10.22
21	2015-03-12	10.20
22	2018-03-07	10.19
23	2018-03-21	10.12
24	2013-07-03	9.69
25	2013-09-23	9.40
26	2016-01-29	8.88
27	2017-06-30	8.65
28	2017-08-29	8.23
29	2014-10-23	8.13
30	2013-10-18	8.09
31	2017-05-17	7.72
32	2015-03-10	7.70
33	2018-03-26	7.69
34	2016-01-21	7.39
35	2015-10-09	7.30
36	2013-09-05	7.28
37	2013-12-10	7.21
38	2014-01-09	7.20
39	2014-04-21	6.97
40	2014-02-28	6.95
41	2016-03-29	6.87
42	2018-03-16	6.67
43	2014-09-16	6.67
44	2013-11-04	6.62
45	2014-01-07	6.57
46	2016-01-25	6.51
47	2013-08-02	6.50
48	2013-07-11	6.50
49	2013-07-26	6.47
50	2018-03-05	6.29
51	2013-11-26	6.25
52	2014-06-20	6.18
53	2015-05-14	6.14
54	2014-02-25	6.11
55	2016-05-20	6.03
56	2018-04-04	5.96
57	2018-04-30	5.86
58	2016-04-01	5.85
59	2014-06-18	5.81
60	2015-09-04	5.78
61	2018-02-12	5.76
62	2015-03-30	5.73
63	2016-02-25	5.68
64	2016-06-02	5.63
65	2017-04-07	5.61
66	2015-05-12	5.41
67	2013-06-06	5.41
68	2015-03-31	5.35
69	2017-12-22	5.33
70	2014-11-10	5.30
71	2015-11-23	5.28
72	2013-06-25	5.26
73	2015-04-16	5.25
74	2016-07-01	5.19
75	2014-07-29	5.18
76	2015-09-14	5.18
77	2014-04-17	5.06
78	2014-12-01	5.04
79	2014-12-26	4.99
80	2014-02-12	4.97
81	2015-06-29	4.91
82	2015-10-28	4.91
83	2014-09-23	4.90
84	2015-05-01	4.89
85	2015-12-28	4.87
86	2018-05-14	4.85
87	2013-07-29	4.83
88	2015-02-05	4.80
89	2018-03-27	4.76
90	2016-04-08	4.73
91	2016-09-07	4.71
92	2015-10-15	4.71
93	2014-09-29	4.68
94	2016-06-06	4.45
95	2015-06-12	4.44
96	2014-12-12	4.42
97	2018-04-12	4.42
98	2015-01-09	4.37
99	2017-05-26	4.34
100	2015-11-05	4.33

Worst intraday sessions of CRME

This table shows the worst 100 intraday sessions of CRME.

Position	Date	Percentage
1	2017-08-21	-22.62
2	2018-03-20	-18.64
3	2017-08-22	-18.53
4	2017-10-24	-15.15
5	2016-01-13	-14.14
6	2013-11-06	-13.77
7	2013-11-25	-13.71
8	2013-09-20	-12.21
9	2017-11-01	-11.83
10	2016-02-11	-11.57
11	2014-03-06	-11.29
12	2016-01-19	-9.63
13	2017-12-11	-9.09
14	2013-10-17	-9.02
15	2013-06-04	-9.00
16	2015-03-09	-8.50
17	2015-09-28	-8.34
18	2016-12-29	-8.05
19	2016-01-27	-7.91
20	2017-11-07	-7.83
21	2017-12-28	-7.65
22	2018-04-02	-7.56
23	2015-04-27	-7.55
24	2017-11-29	-7.43
25	2014-02-20	-7.38
26	2015-05-15	-7.26
27	2017-11-16	-7.19
28	2016-02-02	-7.18
29	2016-03-01	-7.09
30	2014-02-18	-7.05
31	2013-08-05	-7.04
32	2016-12-27	-6.91
33	2013-09-25	-6.90
34	2013-07-16	-6.85
35	2017-10-23	-6.74
36	2013-10-09	-6.73
37	2013-10-08	-6.67
38	2016-03-09	-6.65
39	2015-08-25	-6.54
40	2017-11-27	-6.41
41	2015-12-18	-6.37
42	2014-02-24	-6.31
43	2013-09-12	-6.27
44	2016-06-10	-6.24
45	2013-11-11	-6.13
46	2016-03-30	-5.96
47	2013-11-07	-5.90
48	2014-03-24	-5.82
49	2015-02-04	-5.77
50	2014-10-07	-5.63
51	2014-12-22	-5.59
52	2014-04-15	-5.54
53	2016-01-20	-5.51
54	2014-01-14	-5.49
55	2017-08-31	-5.43
56	2015-01-21	-5.31
57	2015-02-23	-5.27
58	2014-05-15	-5.20
59	2018-03-06	-5.19
60	2013-07-24	-5.19
61	2013-09-24	-5.19
62	2017-09-19	-5.17
63	2014-01-30	-5.14
64	2014-08-19	-5.14
65	2013-10-03	-5.12
66	2014-07-11	-5.06
67	2013-10-15	-5.04
68	2016-04-25	-5.02
69	2015-12-14	-5.02
70	2017-09-12	-4.94
71	2018-01-16	-4.91
72	2016-01-07	-4.89
73	2017-01-05	-4.87
74	2014-08-01	-4.86
75	2013-06-12	-4.76
76	2017-04-03	-4.76
77	2015-07-01	-4.74
78	2013-09-27	-4.74
79	2017-12-20	-4.67
80	2017-12-12	-4.64
81	2015-05-05	-4.57
82	2014-11-19	-4.55
83	2015-03-25	-4.45
84	2015-05-13	-4.43
85	2014-08-18	-4.42
86	2015-07-13	-4.40
87	2017-05-30	-4.39
88	2016-02-22	-4.39
89	2013-09-16	-4.35
90	2015-09-18	-4.35
91	2018-01-09	-4.35
92	2014-12-19	-4.34
93	2013-07-15	-4.29
94	2013-12-23	-4.25
95	2016-05-06	-4.24
96	2014-11-17	-4.24
97	2016-02-29	-4.22
98	2014-10-17	-4.17
99	2013-07-12	-4.17
100	2015-10-21	-4.14

Best after-hours sessions of CRME

This table shows top 100 best after-hours sessions of CRME.

Position	Date	Percentage
1	2018-03-19	40.13
2	2016-05-05	19.04
3	2013-07-15	8.96
4	2013-06-03	7.65
5	2013-09-12	7.53
6	2018-03-06	7.53
7	2013-09-19	7.50
8	2016-01-27	6.87
9	2016-12-28	6.81
10	2014-01-29	6.17
11	2017-08-22	6.16
12	2014-02-14	5.96
13	2013-09-24	5.78
14	2017-10-31	5.68
15	2013-09-20	5.63
16	2016-06-17	5.05
17	2017-12-27	4.94
18	2015-02-20	4.93
19	2018-03-21	4.86
20	2013-11-22	4.79
21	2017-03-31	4.65
22	2013-06-20	4.59
23	2018-01-02	4.46
24	2017-01-04	4.41
25	2016-03-22	4.39
26	2013-10-02	4.33
27	2016-03-03	4.25
28	2014-02-13	4.17
29	2013-09-06	4.09
30	2014-02-12	4.00
31	2016-02-19	3.97
32	2018-01-04	3.87
33	2017-12-08	3.77
34	2013-09-16	3.72
35	2017-07-17	3.70
36	2016-04-01	3.69
37	2013-09-11	3.66
38	2015-01-15	3.62
39	2014-12-18	3.50
40	2013-07-24	3.48
41	2014-08-21	3.42
42	2015-03-26	3.37
43	2016-01-15	3.32
44	2017-10-30	3.29
45	2015-08-24	3.15
46	2016-04-27	3.10
47	2016-12-09	3.10
48	2013-09-09	3.07
49	2013-10-08	3.06
50	2016-12-19	3.05
51	2016-02-12	3.04
52	2013-06-14	3.00
53	2016-04-25	2.99
54	2013-09-03	2.93
55	2013-11-27	2.92
56	2016-12-30	2.90
57	2016-08-01	2.88
58	2017-08-10	2.84
59	2013-10-03	2.83
60	2013-11-04	2.78
61	2017-11-28	2.78
62	2013-11-21	2.74
63	2014-01-09	2.74
64	2015-05-04	2.68
65	2015-05-12	2.68
66	2017-05-12	2.68
67	2018-01-30	2.67
68	2016-12-22	2.66
69	2014-08-08	2.66
70	2017-11-20	2.65
71	2017-11-22	2.63
72	2018-03-29	2.59
73	2016-03-09	2.59
74	2018-04-05	2.56
75	2013-07-10	2.56
76	2015-08-25	2.56
77	2018-01-10	2.55
78	2013-10-07	2.54
79	2015-01-06	2.54
80	2013-06-12	2.50
81	2015-05-13	2.49
82	2017-02-06	2.49
83	2018-03-12	2.48
84	2015-01-16	2.47
85	2013-11-20	2.46
86	2013-12-06	2.45
87	2013-06-11	2.44
88	2015-07-10	2.43
89	2016-07-14	2.43
90	2014-07-10	2.39
91	2014-08-11	2.36
92	2017-11-16	2.33
93	2014-02-10	2.32
94	2015-05-14	2.29
95	2016-08-10	2.27
96	2016-03-18	2.26
97	2016-12-21	2.26
98	2015-12-17	2.26
99	2015-01-07	2.26
100	2016-05-12	2.25

Worst after-hours sessions of CRME

This table shows the worst 100 after-hours sessions of CRME.

Position	Date	Percentage
1	2016-07-25	-41.70
2	2017-08-18	-13.18
3	2018-03-13	-12.05
4	2015-03-11	-7.88
5	2016-11-04	-7.84
6	2015-06-26	-6.72
7	2015-12-31	-6.17
8	2018-03-20	-6.15
9	2013-05-17	-6.05
10	2016-07-01	-5.67
11	2013-08-01	-5.66
12	2015-08-21	-5.66
13	2017-11-14	-5.63
14	2017-08-08	-5.60
15	2015-05-11	-5.57
16	2016-11-07	-5.00
17	2015-12-18	-4.84
18	2014-07-28	-4.78
19	2016-01-08	-4.75
20	2013-08-26	-4.39
21	2013-07-25	-4.29
22	2013-07-03	-4.19
23	2016-03-07	-3.93
24	2016-01-14	-3.72
25	2016-02-05	-3.55
26	2016-01-28	-3.49
27	2016-03-02	-3.48
28	2015-12-21	-3.31
29	2013-07-26	-3.27
30	2015-11-12	-3.20
31	2015-11-20	-3.07
32	2014-03-26	-3.04
33	2017-08-23	-3.00
34	2015-03-09	-2.94
35	2016-05-02	-2.93
36	2016-11-29	-2.91
37	2013-11-29	-2.86
38	2014-01-24	-2.83
39	2015-06-24	-2.77
40	2016-03-11	-2.77
41	2017-05-24	-2.66
42	2016-03-15	-2.60
43	2014-02-19	-2.53
44	2016-12-06	-2.51
45	2015-06-22	-2.49
46	2013-07-02	-2.49
47	2013-06-21	-2.49
48	2016-05-04	-2.48
49	2016-01-06	-2.45
50	2013-12-11	-2.43
51	2016-07-08	-2.38
52	2014-09-08	-2.37
53	2013-07-19	-2.36
54	2014-02-18	-2.36
55	2015-12-28	-2.32
56	2016-05-27	-2.28
57	2015-08-28	-2.26
58	2014-07-08	-2.25
59	2015-09-23	-2.24
60	2017-04-18	-2.23
61	2016-08-09	-2.22
62	2016-05-13	-2.21
63	2015-10-08	-2.21
64	2015-02-04	-2.19
65	2015-12-29	-2.18
66	2018-04-09	-2.17
67	2017-09-14	-2.12
68	2018-03-01	-2.10
69	2015-06-01	-2.10
70	2013-06-27	-2.09
71	2013-06-06	-2.05
72	2015-08-04	-2.04
73	2015-05-28	-2.00
74	2013-11-25	-1.99
75	2016-01-29	-1.96
76	2017-03-08	-1.95
77	2015-09-22	-1.94
78	2015-09-21	-1.89
79	2016-10-03	-1.89
80	2014-07-09	-1.86
81	2016-08-16	-1.86
82	2013-12-02	-1.83
83	2017-09-20	-1.83
84	2016-11-22	-1.82
85	2014-11-14	-1.80
86	2015-11-23	-1.78
87	2015-09-10	-1.78
88	2015-11-10	-1.75
89	2015-08-18	-1.74
90	2014-06-26	-1.74
91	2017-05-15	-1.73
92	2016-12-12	-1.72
93	2013-09-30	-1.69
94	2017-03-13	-1.68
95	2016-08-31	-1.68
96	2015-08-10	-1.68
97	2016-01-19	-1.68
98	2017-02-17	-1.67
99	2013-09-27	-1.66
100	2017-10-19	-1.62

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:38:25

CRME information

Full title

Cardiome Pharma Corporation
First trading day

2013-05-17
Last trading day

2018-05-16
Total trading days

1,259
Last close price

2.33 (+0.98%)
Market cap

58M
Stock Exchange

NasdaqCM
Sector

Healthcare
Industry

Biotechnology
Website

http://www.cardiome.com

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

103 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...