CBST: Historical Prices for Cubist Pharmaceuticals, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	17.03	17.22	16.85	16.95	1,044,600	16.95
19-Nov-09	17.59	17.65	17.04	17.05	1,022,300	17.05
18-Nov-09	17.91	17.91	17.46	17.73	318,300	17.73
17-Nov-09	17.62	17.91	17.52	17.91	555,900	17.91
16-Nov-09	17.45	17.91	17.06	17.76	776,400	17.76
13-Nov-09	17.72	17.82	17.22	17.34	620,400	17.34
12-Nov-09	17.46	18.01	17.35	17.60	1,451,300	17.60
11-Nov-09	17.59	17.69	17.34	17.44	421,300	17.44
10-Nov-09	17.41	17.66	17.26	17.41	609,300	17.41
9-Nov-09	17.71	17.83	17.32	17.41	440,000	17.41
6-Nov-09	16.96	17.60	16.96	17.60	876,600	17.60
5-Nov-09	16.75	17.14	16.65	17.06	538,700	17.06
4-Nov-09	17.22	17.33	16.70	16.73	931,900	16.73
3-Nov-09	16.84	17.29	16.80	17.22	671,400	17.22
2-Nov-09	17.05	17.30	16.82	17.00	900,200	17.00
30-Oct-09	17.58	17.72	16.80	16.94	1,361,700	16.94
29-Oct-09	17.32	17.95	17.32	17.64	1,314,400	17.64
28-Oct-09	17.03	17.30	16.82	16.82	792,000	16.82
27-Oct-09	17.36	17.46	16.78	16.98	1,352,200	16.98
26-Oct-09	17.72	17.95	17.16	17.27	701,100	17.27
23-Oct-09	18.15	18.15	17.55	17.76	1,103,900	17.76
22-Oct-09	18.11	18.14	17.70	18.05	693,700	18.05
21-Oct-09	17.99	18.28	17.99	18.02	1,071,900	18.02
20-Oct-09	18.79	18.79	17.96	17.96	1,795,900	17.96
19-Oct-09	19.07	19.22	18.50	18.68	1,212,200	18.68
16-Oct-09	20.03	20.17	19.04	19.09	1,936,400	19.09
15-Oct-09	19.36	20.05	19.16	19.89	1,912,200	19.89
14-Oct-09	19.25	19.53	18.87	19.39	1,077,000	19.39
13-Oct-09	18.78	19.28	18.73	19.10	1,305,000	19.10
12-Oct-09	19.43	19.61	19.10	19.12	689,500	19.12
9-Oct-09	19.34	19.73	19.23	19.50	902,500	19.50
8-Oct-09	18.82	19.53	18.72	19.34	1,600,300	19.34
7-Oct-09	18.74	19.18	18.43	18.96	1,727,600	18.96
6-Oct-09	19.46	19.73	19.10	19.41	765,100	19.41
5-Oct-09	19.54	19.80	19.33	19.58	495,100	19.58
2-Oct-09	19.32	19.75	19.21	19.54	466,100	19.54
1-Oct-09	20.19	20.25	19.37	19.38	639,200	19.38
30-Sep-09	20.50	20.53	20.00	20.20	728,100	20.20
29-Sep-09	20.84	21.04	20.37	20.43	753,400	20.43
28-Sep-09	20.52	21.14	20.44	20.85	357,300	20.85
25-Sep-09	20.15	20.61	20.08	20.53	831,300	20.53
24-Sep-09	20.93	21.00	20.00	20.21	819,900	20.21
23-Sep-09	21.21	21.45	20.79	20.80	647,100	20.80
22-Sep-09	21.68	21.68	21.19	21.21	517,900	21.21
21-Sep-09	21.23	21.93	21.21	21.61	636,700	21.61
18-Sep-09	21.22	21.74	21.19	21.44	1,105,000	21.44
17-Sep-09	21.82	22.01	21.60	21.71	318,500	21.71
16-Sep-09	21.40	21.96	21.32	21.84	382,700	21.84
15-Sep-09	21.57	21.62	21.32	21.40	466,500	21.40
14-Sep-09	21.93	21.97	21.31	21.53	755,400	21.53
11-Sep-09	21.96	22.39	21.74	21.97	892,600	21.97
10-Sep-09	21.53	21.58	21.30	21.55	645,400	21.55
9-Sep-09	21.07	21.73	21.04	21.35	626,300	21.35
8-Sep-09	21.70	21.83	20.97	21.20	813,400	21.20
4-Sep-09	21.60	21.82	20.96	21.39	922,200	21.39
3-Sep-09	20.32	22.20	20.09	21.76	3,427,000	21.76
2-Sep-09	20.23	20.39	19.90	20.15	593,600	20.15
1-Sep-09	20.53	21.14	20.06	20.21	535,800	20.21
31-Aug-09	20.84	21.10	20.47	20.68	465,400	20.68
28-Aug-09	21.34	21.42	20.88	21.03	593,800	21.03
27-Aug-09	20.79	21.15	20.55	21.11	544,800	21.11
26-Aug-09	20.30	20.80	20.23	20.75	773,100	20.75
25-Aug-09	19.94	20.27	19.80	20.18	674,800	20.18
24-Aug-09	19.95	20.00	19.65	19.93	352,600	19.93
21-Aug-09	19.36	19.99	19.22	19.89	678,200	19.89
20-Aug-09	18.96	19.35	18.80	19.16	583,700	19.16
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions