CBST Historical Prices | Cubist Pharmaceuticals, Inc. Stock

Dow

0.73% Nasdaq

0.83%

Cubist Pharmaceuticals Inc. (CBST)

-NasdaqGS

49.97 Jun 17, 3:59PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	50.45	50.47	49.78	49.97	636,100	49.97
Jun 14, 2013	50.78	51.21	50.03	50.17	534,700	50.17
Jun 13, 2013	50.12	51.35	50.04	50.66	612,700	50.66
Jun 12, 2013	51.60	51.91	50.09	50.24	757,000	50.24
Jun 11, 2013	50.99	51.96	50.51	51.32	331,800	51.32
Jun 10, 2013	51.70	52.07	50.96	51.49	571,800	51.49
Jun 7, 2013	51.47	52.42	51.15	51.38	793,800	51.38
Jun 6, 2013	50.14	51.08	49.85	51.08	659,700	51.08
Jun 5, 2013	52.00	52.67	49.64	50.26	1,212,400	50.26
Jun 4, 2013	53.45	53.97	51.85	51.89	939,700	51.89
Jun 3, 2013	54.94	55.18	52.37	53.52	1,280,300	53.52
May 31, 2013	55.49	55.78	54.69	55.05	1,111,900	55.05
May 30, 2013	55.34	56.07	54.96	55.99	746,900	55.99
May 29, 2013	55.56	55.93	54.57	55.28	788,200	55.28
May 28, 2013	56.01	56.68	55.34	55.99	599,500	55.99
May 24, 2013	54.89	55.64	54.16	55.49	633,800	55.49
May 23, 2013	55.11	56.37	54.19	56.03	821,300	56.03
May 22, 2013	55.37	56.54	54.92	56.11	1,270,100	56.11
May 21, 2013	54.50	56.30	53.83	55.46	3,302,600	55.46
May 20, 2013	49.45	55.50	49.35	53.48	4,160,900	53.48
May 17, 2013	48.71	49.62	48.35	49.51	976,900	49.51
May 16, 2013	48.06	48.81	47.14	48.63	994,900	48.63
May 15, 2013	48.41	48.82	48.05	48.54	491,100	48.54
May 14, 2013	48.69	49.41	48.53	48.77	602,100	48.77
May 13, 2013	48.00	48.97	47.78	48.77	573,700	48.77
May 10, 2013	46.63	48.05	46.63	48.00	849,200	48.00
May 9, 2013	47.06	47.29	46.42	46.51	521,200	46.51
May 8, 2013	47.34	47.45	46.69	47.02	772,600	47.02
May 7, 2013	48.23	48.27	47.25	47.63	830,300	47.63
May 6, 2013	47.25	47.83	46.79	47.61	512,900	47.61
May 3, 2013	46.97	47.93	46.61	47.17	943,200	47.17
May 2, 2013	45.01	46.16	44.95	46.15	1,004,200	46.15
May 1, 2013	45.70	45.91	44.46	44.66	1,390,900	44.66
Apr 30, 2013	46.89	46.89	45.87	45.92	775,600	45.92
Apr 29, 2013	46.61	47.15	46.24	46.67	757,200	46.67
Apr 26, 2013	46.26	46.59	45.52	46.44	353,600	46.44
Apr 25, 2013	46.29	47.07	46.18	46.29	719,000	46.29
Apr 24, 2013	47.00	47.18	46.12	46.14	821,600	46.14
Apr 23, 2013	46.70	47.83	46.69	46.96	740,000	46.96
Apr 22, 2013	46.45	46.91	45.79	46.91	910,600	46.91
Apr 19, 2013	44.45	46.97	44.25	46.29	1,528,900	46.29
Apr 18, 2013	45.97	46.18	44.76	45.42	574,200	45.42
Apr 17, 2013	46.33	46.33	45.36	46.03	545,900	46.03
Apr 16, 2013	46.38	46.77	45.90	46.67	830,900	46.67
Apr 15, 2013	46.17	46.44	45.59	45.90	730,300	45.90
Apr 12, 2013	46.20	46.92	46.10	46.29	440,000	46.29
Apr 11, 2013	45.15	46.65	44.98	46.22	611,900	46.22
Apr 10, 2013	45.72	46.68	44.74	45.18	1,293,500	45.18
Apr 9, 2013	46.08	46.28	45.47	45.61	432,500	45.61
Apr 8, 2013	45.77	45.88	45.21	45.86	275,800	45.86
Apr 5, 2013	45.25	46.05	45.07	45.74	423,600	45.74
Apr 4, 2013	46.87	47.00	45.73	45.99	778,500	45.99
Apr 3, 2013	47.77	48.26	46.35	46.62	1,116,700	46.62
Apr 2, 2013	47.14	49.33	47.04	48.79	1,656,400	48.79
Apr 1, 2013	46.82	47.18	46.58	47.03	1,161,200	47.03
Mar 28, 2013	46.66	47.25	46.61	46.82	476,200	46.82
Mar 27, 2013	45.69	46.72	45.53	46.58	668,800	46.58
Mar 26, 2013	46.56	46.69	45.93	46.19	507,500	46.19
Mar 25, 2013	46.60	47.08	46.05	46.47	279,900	46.47
Mar 22, 2013	46.15	46.64	45.60	46.44	358,000	46.44
Mar 21, 2013	46.30	46.62	45.81	46.10	374,600	46.10
Mar 20, 2013	46.49	47.16	46.21	46.50	581,600	46.50
Mar 19, 2013	46.38	46.80	45.75	46.17	602,500	46.17
Mar 18, 2013	46.45	47.13	46.44	46.53	461,800	46.53
Mar 15, 2013	47.14	47.49	46.30	46.56	854,800	46.56
Mar 14, 2013	47.19	47.65	47.18	47.47	739,100	47.47
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CBST

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Cubist Pharmaceuticals Inc. (CBST)