Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	17.11	19.28	17.03	18.15	183,587	+1.14(+6.70%)
Mar 30, 2016	17.75	18.25	16.84	17.01	97,981	-0.60(-3.41%)
Mar 29, 2016	16.50	17.71	16.14	17.61	89,970	+1.14(+6.92%)
Mar 28, 2016	17.22	17.22	16.35	16.47	61,015	-0.66(-3.85%)
Mar 24, 2016	16.68	17.13	17.13	17.13	120,200	+0.21(+1.24%)
Mar 23, 2016	17.05	17.61	16.50	16.92	144,663	-0.12(-0.70%)
Mar 22, 2016	16.15	17.89	16.00	17.04	171,126	+0.75(+4.60%)
Mar 21, 2016	15.85	16.44	15.75	16.29	158,434	+0.46(+2.91%)
Mar 18, 2016	15.50	16.44	15.26	15.83	189,232	+0.44(+2.86%)
Mar 17, 2016	16.82	16.82	15.06	15.39	340,038	-1.44(-8.56%)
Mar 16, 2016	17.16	17.21	16.42	16.83	158,278	-0.36(-2.09%)
Mar 15, 2016	18.17	18.17	16.90	17.19	156,150	-0.64(-3.59%)
Mar 14, 2016	17.87	18.12	17.49	17.83	150,468	+0.17(+0.96%)
Mar 11, 2016	17.87	18.08	17.18	17.66	176,519	-0.05(-0.28%)
Mar 10, 2016	17.81	18.31	17.11	17.71	84,834	-0.03(-0.17%)
Mar 09, 2016	17.69	18.00	17.00	17.74	105,683	+0.09(+0.51%)
Mar 08, 2016	18.50	18.78	17.57	17.65	80,386	-0.98(-5.26%)
Mar 07, 2016	18.37	18.76	17.86	18.63	78,337	+0.20(+1.09%)
Mar 04, 2016	18.25	19.22	17.77	18.43	158,327	+0.23(+1.26%)
Mar 03, 2016	18.59	19.13	17.97	18.20	87,793	-0.68(-3.60%)
Mar 02, 2016	17.87	19.20	17.75	18.88	129,446	+0.87(+4.83%)
Mar 01, 2016	17.62	18.28	16.92	18.01	159,658	+0.57(+3.27%)
Feb 29, 2016	18.56	19.01	17.03	17.44	259,813	-1.37(-7.28%)
Feb 26, 2016	19.28	19.44	18.64	18.81	164,059	-0.41(-2.13%)
Feb 25, 2016	19.20	19.44	18.70	19.22	156,353	+0.00(+0.00%)
Feb 24, 2016	19.35	19.35	17.60	19.22	180,563	-0.37(-1.89%)
Feb 23, 2016	21.02	21.02	19.42	19.59	223,045	-1.30(-6.22%)
Feb 22, 2016	21.45	21.45	20.57	20.89	175,416	-0.28(-1.32%)
Feb 19, 2016	21.08	21.42	20.23	21.17	353,302	+0.50(+2.42%)
Feb 18, 2016	21.14	21.31	20.33	20.67	251,801	-0.49(-2.32%)
Feb 17, 2016	19.50	21.26	19.50	21.16	501,399	+1.91(+9.92%)
Feb 16, 2016	19.30	19.79	18.70	19.25	171,815	+0.21(+1.10%)
Feb 12, 2016	19.09	19.04	19.04	19.04	371,300	+0.09(+0.47%)
Feb 11, 2016	17.00	19.30	17.00	18.95	490,378	+1.32(+7.49%)
Feb 10, 2016	16.03	17.99	15.78	17.63	594,734	+2.22(+14.41%)
Feb 09, 2016	15.99	16.39	15.11	15.41	181,741	-0.88(-5.40%)
Feb 08, 2016	18.63	18.63	15.02	16.29	291,969	-2.46(-13.12%)
Feb 05, 2016	19.03	19.26	18.11	18.75	116,286	-0.52(-2.70%)
Feb 04, 2016	19.48	20.00	19.05	19.27	145,146	-0.25(-1.28%)
Feb 03, 2016	18.94	19.70	18.20	19.52	220,009	+0.74(+3.94%)
Feb 02, 2016	19.20	20.33	17.58	18.78	234,198	+0.03(+0.16%)
Feb 01, 2016	16.90	21.01	16.34	18.75	859,425	+1.72(+10.10%)
Jan 29, 2016	16.25	17.38	16.13	17.03	320,670	+0.85(+5.25%)
Jan 28, 2016	16.31	16.31	15.27	16.18	239,068	-0.17(-1.04%)
Jan 27, 2016	16.98	17.45	16.21	16.35	276,739	-0.66(-3.88%)
Jan 26, 2016	17.27	17.49	16.10	17.01	169,908	-0.19(-1.10%)
Jan 25, 2016	16.95	17.68	16.82	17.20	188,031	+0.14(+0.82%)
Jan 22, 2016	16.67	17.18	16.13	17.06	156,266	+0.66(+4.02%)
Jan 21, 2016	16.21	16.89	15.74	16.40	240,302	+0.25(+1.55%)
Jan 20, 2016	14.45	16.71	14.37	16.15	379,011	+1.25(+8.39%)
Jan 19, 2016	15.94	16.16	14.46	14.90	331,876	-0.67(-4.30%)
Jan 15, 2016	15.70	15.57	15.57	15.57	565,800	-0.69(-4.24%)
Jan 14, 2016	15.17	16.79	13.80	16.26	302,865	+1.15(+7.61%)
Jan 13, 2016	17.93	17.94	14.41	15.11	549,815	-2.82(-15.73%)
Jan 12, 2016	18.84	19.48	17.39	17.93	334,934	-0.57(-3.08%)
Jan 11, 2016	19.86	19.86	17.79	18.50	605,545	-1.22(-6.19%)
Jan 08, 2016	20.00	20.14	19.17	19.72	1,795,738	-1.41(-6.67%)
Jan 07, 2016	23.37	23.45	21.01	21.13	234,693	-2.60(-10.96%)
Jan 06, 2016	23.65	25.91	23.04	23.73	203,217	-0.23(-0.96%)
Jan 05, 2016	25.96	25.96	22.90	23.96	196,244	-2.27(-8.65%)
Jan 04, 2016	26.71	28.47	26.06	26.23	77,837	-1.27(-4.62%)
Dec 31, 2015	28.91	27.50	27.50	27.50	188,100	-1.24(-4.31%)
Dec 30, 2015	25.47	30.58	25.47	28.74	289,932	+3.33(+13.11%)
Dec 29, 2015	26.51	26.52	25.10	25.41	115,832	-0.80(-3.05%)
Dec 28, 2015	24.94	26.29	24.32	26.21	110,562	+1.20(+4.80%)
Dec 24, 2015	24.85	25.01	25.01	25.01	41,300	+0.56(+2.29%)
Dec 23, 2015	23.76	24.81	23.42	24.45	107,801	+0.89(+3.78%)
Dec 22, 2015	24.29	24.50	22.67	23.56	146,233	-0.63(-2.60%)
Dec 21, 2015	25.38	25.96	24.12	24.19	119,803	-1.32(-5.17%)
Dec 18, 2015	27.02	27.80	24.20	25.51	741,356	-1.51(-5.59%)
Dec 17, 2015	27.00	28.50	26.30	27.02	288,480	+0.17(+0.63%)
Dec 16, 2015	26.23	27.45	25.49	26.85	283,970	+0.94(+3.63%)
Dec 15, 2015	24.85	26.93	24.85	25.91	258,793	+1.15(+4.64%)
Dec 14, 2015	23.58	26.19	23.58	24.76	319,696	+1.33(+5.68%)
Dec 11, 2015	21.53	23.68	20.77	23.43	143,893	+1.54(+7.04%)
Dec 10, 2015	21.70	22.26	21.05	21.89	87,822	+0.26(+1.20%)
Dec 09, 2015	23.00	23.20	21.08	21.63	142,409	-1.32(-5.75%)
Dec 08, 2015	21.99	23.09	21.94	22.95	46,730	+0.87(+3.94%)
Dec 07, 2015	22.75	22.75	21.54	22.08	75,869	-0.77(-3.37%)
Dec 04, 2015	22.67	23.08	22.26	22.85	47,889	+0.26(+1.15%)
Dec 03, 2015	21.92	22.82	21.77	22.59	71,183	+0.89(+4.10%)
Dec 02, 2015	20.85	22.73	20.69	21.70	82,136	+0.96(+4.63%)
Dec 01, 2015	19.10	21.02	18.71	20.74	122,381	+1.75(+9.22%)
Nov 30, 2015	19.10	19.23	18.59	18.99	74,997	-0.01(-0.05%)
Nov 27, 2015	19.18	19.42	18.91	19.00	16,559	-0.24(-1.25%)
Nov 25, 2015	19.18	19.24	19.24	19.24	73,200	+0.16(+0.84%)
Nov 24, 2015	18.70	19.45	18.50	19.08	57,573	+0.17(+0.90%)
Nov 23, 2015	18.10	19.46	17.96	18.91	76,456	+0.79(+4.36%)
Nov 20, 2015	17.43	18.84	16.88	18.12	250,889	+0.69(+3.96%)
Nov 19, 2015	17.75	17.79	17.04	17.43	148,884	-0.52(-2.90%)
Nov 18, 2015	18.20	18.48	17.62	17.95	65,723	-0.09(-0.50%)
Nov 17, 2015	18.50	18.50	17.55	18.04	328,121	-0.41(-2.22%)
Nov 16, 2015	18.84	19.00	17.52	18.45	94,153	-0.28(-1.49%)
Nov 13, 2015	19.80	20.00	18.21	18.73	116,263	-0.95(-4.83%)
Nov 12, 2015	20.61	20.61	19.29	19.68	110,646	-1.22(-5.84%)
Nov 11, 2015	21.03	21.41	20.60	20.90	57,224	-0.26(-1.23%)
Nov 10, 2015	21.65	21.77	20.49	21.16	64,176	-0.47(-2.17%)
Nov 09, 2015	22.58	22.58	21.13	21.63	106,182	-0.46(-2.08%)
Nov 06, 2015	21.65	22.18	20.85	22.09	90,914	+0.39(+1.80%)
Nov 05, 2015	22.29	22.98	21.33	21.70	92,323	-0.49(-2.21%)
Nov 04, 2015	21.41	22.90	21.18	22.19	109,376	+0.89(+4.18%)
Nov 03, 2015	20.50	21.66	19.93	21.30	98,201	+0.85(+4.16%)
Nov 02, 2015	18.35	20.82	18.07	20.45	113,330	+2.08(+11.32%)
Oct 30, 2015	18.15	18.85	17.48	18.37	39,292	+0.30(+1.66%)
Oct 29, 2015	16.89	18.41	16.19	18.07	66,983	+1.23(+7.30%)
Oct 28, 2015	15.93	16.90	15.58	16.84	108,562	+0.84(+5.25%)
Oct 27, 2015	16.67	17.00	15.51	16.00	211,720	-0.83(-4.93%)
Oct 26, 2015	16.89	17.24	16.32	16.83	63,409	-0.16(-0.94%)
Oct 23, 2015	16.91	18.24	16.62	16.99	671,319	+0.07(+0.41%)
Oct 22, 2015	17.51	17.63	16.32	16.92	131,790	-0.53(-3.04%)
Oct 21, 2015	18.33	18.62	16.52	17.45	100,681	-0.67(-3.70%)
Oct 20, 2015	18.98	19.34	17.64	18.12	86,983	-0.97(-5.08%)
Oct 19, 2015	19.00	19.57	18.55	19.09	81,875	-0.18(-0.93%)
Oct 16, 2015	19.62	19.77	18.90	19.27	44,902	-0.24(-1.23%)
Oct 15, 2015	19.17	19.65	19.00	19.51	68,070	+0.36(+1.88%)
Oct 14, 2015	18.87	19.58	18.79	19.15	88,013	+0.11(+0.58%)
Oct 13, 2015	18.91	19.78	18.41	19.04	162,089	-1.05(-5.23%)
Oct 12, 2015	20.67	20.67	19.80	20.09	83,604	-0.58(-2.81%)
Oct 09, 2015	20.77	21.69	20.56	20.67	178,558	-0.19(-0.91%)
Oct 08, 2015	20.75	21.30	19.30	20.86	116,838	+0.85(+4.25%)
Oct 07, 2015	20.03	20.48	19.00	20.01	57,624	-0.05(-0.25%)
Oct 06, 2015	21.44	21.50	20.00	20.06	153,024	-1.69(-7.77%)
Oct 05, 2015	22.22	22.63	20.58	21.75	187,791	-0.16(-0.73%)
Oct 02, 2015	20.94	22.29	20.53	21.91	118,240	+0.63(+2.96%)
Oct 01, 2015	22.30	22.78	20.80	21.28	229,821	-0.83(-3.75%)
Sep 30, 2015	19.77	22.18	19.28	22.11	302,363	+2.79(+14.44%)
Sep 29, 2015	20.63	21.06	18.86	19.32	159,750	-1.24(-6.03%)
Sep 28, 2015	21.03	21.25	18.51	20.56	199,274	-0.72(-3.38%)
Sep 25, 2015	21.96	22.25	21.06	21.28	188,434	-0.41(-1.89%)
Sep 24, 2015	21.41	22.05	21.03	21.69	189,352	+0.05(+0.23%)
Sep 23, 2015	21.36	22.63	21.00	21.64	123,427	+0.23(+1.07%)
Sep 22, 2015	22.47	22.95	20.85	21.41	341,252	-1.61(-6.99%)
Sep 21, 2015	24.46	24.88	22.03	23.02	292,084	-0.96(-4.00%)
Sep 18, 2015	23.58	24.75	22.63	23.98	306,820	+0.23(+0.97%)
Sep 17, 2015	21.83	24.43	21.72	23.75	352,440	+1.63(+7.37%)
Sep 16, 2015	19.38	23.45	18.90	22.12	872,057	+3.09(+16.24%)
Sep 15, 2015	18.75	19.45	18.27	19.03	343,134	+0.27(+1.44%)
Sep 14, 2015	19.21	19.99	17.51	18.76	2,587,872	+5.31(+39.48%)
Sep 10, 2015	13.31	13.45	13.45	13.45	136,400	-0.08(-0.59%)
Sep 09, 2015	14.37	14.98	12.97	13.53	154,915	-1.29(-8.70%)
Sep 08, 2015	16.76	16.80	14.53	14.82	122,965	-1.29(-8.01%)
Sep 04, 2015	15.29	16.11	16.11	16.11	60,500	+0.56(+3.60%)
Sep 03, 2015	15.32	15.75	14.15	15.55	146,699	+0.41(+2.71%)
Sep 02, 2015	13.45	15.53	12.99	15.14	157,940	+2.13(+16.37%)
Sep 01, 2015	14.75	14.95	12.58	13.01	190,157	-2.11(-13.96%)
Aug 31, 2015	15.22	15.44	14.75	15.12	64,564	-0.22(-1.43%)
Aug 28, 2015	15.17	15.59	14.62	15.34	72,980	+0.07(+0.46%)
Aug 27, 2015	15.19	16.50	14.76	15.27	60,666	+0.18(+1.19%)
Aug 26, 2015	14.85	15.10	14.04	15.09	51,886	+0.58(+4.00%)
Aug 25, 2015	15.03	15.88	14.13	14.51	76,236	+0.00(+0.00%)
Aug 24, 2015	14.53	15.78	13.31	14.51	110,216	-0.74(-4.85%)
Aug 21, 2015	14.90	15.58	14.49	15.25	52,696	-0.04(-0.26%)
Aug 20, 2015	14.71	16.13	13.86	15.29	78,728	+0.32(+2.14%)
Aug 19, 2015	15.59	15.59	14.64	14.97	60,822	-0.70(-4.47%)
Aug 18, 2015	16.46	17.17	15.54	15.67	93,626	-0.82(-4.97%)
Aug 17, 2015	16.56	16.73	15.88	16.49	103,102	-0.27(-1.61%)
Aug 14, 2015	16.84	16.95	15.83	16.76	60,057	-0.09(-0.53%)
Aug 13, 2015	17.26	17.60	16.79	16.85	30,199	-0.66(-3.77%)
Aug 12, 2015	17.18	17.60	16.29	17.51	90,603	+0.29(+1.68%)
Aug 11, 2015	18.09	18.09	16.86	17.22	52,960	-0.90(-4.97%)
Aug 10, 2015	17.02	18.94	16.14	18.12	67,102	+1.11(+6.53%)
Aug 07, 2015	18.81	18.81	16.55	17.01	118,559	-1.96(-10.33%)
Aug 06, 2015	19.48	19.84	18.75	18.97	68,867	-0.61(-3.12%)
Aug 05, 2015	19.40	20.00	18.38	19.58	80,004	+0.40(+2.09%)
Aug 04, 2015	19.30	19.66	19.08	19.18	40,018	-0.17(-0.88%)
Aug 03, 2015	20.11	20.12	18.61	19.35	71,090	-0.68(-3.39%)
Jul 31, 2015	19.44	20.16	19.18	20.03	50,712	+0.69(+3.57%)
Jul 30, 2015	19.07	19.94	18.14	19.34	125,335	+0.34(+1.79%)
Jul 29, 2015	19.25	19.31	17.93	19.00	72,756	-0.12(-0.63%)
Jul 28, 2015	19.18	19.46	18.85	19.12	30,421	-0.07(-0.36%)
Jul 27, 2015	18.88	19.39	18.32	19.19	42,105	+0.37(+1.97%)
Jul 24, 2015	19.26	19.26	18.47	18.82	22,343	-0.35(-1.83%)
Jul 23, 2015	19.09	19.50	19.02	19.17	34,509	-0.03(-0.16%)
Jul 22, 2015	18.69	19.75	18.69	19.20	25,453	+0.47(+2.51%)
Jul 21, 2015	19.35	19.41	18.26	18.73	52,398	-0.62(-3.20%)
Jul 20, 2015	19.75	19.75	18.89	19.35	36,372	-0.01(-0.05%)
Jul 17, 2015	19.50	19.75	19.15	19.36	86,699	-0.14(-0.72%)
Jul 16, 2015	19.38	19.60	19.03	19.50	48,642	+0.20(+1.04%)
Jul 15, 2015	19.42	19.79	19.00	19.30	80,713	-0.17(-0.87%)
Jul 14, 2015	18.77	19.71	18.40	19.47	66,687	+0.58(+3.07%)
Jul 13, 2015	18.65	18.97	17.97	18.89	16,871	+0.22(+1.18%)
Jul 10, 2015	17.31	18.69	16.57	18.67	26,634	+1.48(+8.61%)
Jul 09, 2015	18.26	18.34	16.93	17.19	48,821	-0.93(-5.13%)
Jul 08, 2015	17.66	18.48	16.40	18.12	33,845	+0.35(+1.97%)
Jul 07, 2015	16.33	18.05	16.00	17.77	45,066	+1.13(+6.79%)
Jul 06, 2015	16.82	16.82	15.77	16.64	76,832	-0.34(-2.00%)
Jul 02, 2015	16.70	16.98	16.98	16.98	105,500	+0.07(+0.41%)
Jul 01, 2015	17.75	18.50	14.52	16.91	120,814	-0.93(-5.21%)
Jun 30, 2015	17.77	18.40	17.71	17.84	43,637	+0.23(+1.31%)
Jun 29, 2015	18.50	18.55	17.54	17.61	103,705	-0.92(-4.96%)
Jun 26, 2015	18.70	18.76	18.00	18.53	846,259	-0.65(-3.39%)
Jun 25, 2015	18.97	19.38	18.00	19.18	60,541	+0.38(+2.02%)
Jun 24, 2015	17.89	19.14	17.51	18.80	63,886	+0.99(+5.56%)
Jun 23, 2015	19.00	19.19	17.71	17.81	79,673	-1.33(-6.95%)
Jun 22, 2015	19.20	19.48	16.11	19.14	162,490	+0.35(+1.86%)
Jun 19, 2015	19.35	20.09	18.49	18.79	157,580	-0.58(-2.99%)
Jun 18, 2015	19.38	20.23	19.06	19.37	119,420	-0.04(-0.21%)
Jun 17, 2015	19.00	19.66	18.43	19.41	68,315	+0.54(+2.86%)
Jun 16, 2015	19.09	19.50	18.69	18.87	52,612	-0.52(-2.68%)
Jun 15, 2015	18.69	19.50	18.59	19.39	79,529	+0.20(+1.04%)
Jun 12, 2015	19.26	19.50	18.76	19.19	95,209	-0.31(-1.59%)
Jun 11, 2015	19.29	19.51	18.61	19.50	164,440	+0.01(+0.05%)
Jun 10, 2015	19.13	19.75	18.49	19.49	200,025	+0.28(+1.46%)
Jun 09, 2015	18.82	19.50	18.63	19.21	57,589	+0.39(+2.07%)
Jun 08, 2015	18.70	19.19	18.11	18.82	48,753	-0.26(-1.36%)
Jun 05, 2015	18.71	19.26	18.71	19.08	21,387	+0.09(+0.47%)
Jun 04, 2015	18.73	19.98	18.57	18.99	83,462	+0.66(+3.60%)
Jun 03, 2015	17.70	18.67	17.32	18.33	84,966	+0.79(+4.50%)
Jun 02, 2015	16.79	18.86	16.50	17.54	141,339	+0.74(+4.40%)
Jun 01, 2015	17.05	17.15	16.50	16.80	100,956	-0.20(-1.18%)
May 29, 2015	16.37	17.30	15.87	17.00	140,243	+0.30(+1.80%)
May 28, 2015	16.82	16.87	16.35	16.70	40,222	-0.21(-1.24%)
May 27, 2015	17.35	17.97	15.60	16.91	173,301	-0.48(-2.76%)
May 26, 2015	17.52	17.98	16.61	17.39	52,157	-0.43(-2.41%)
May 22, 2015	16.54	17.82	17.82	17.82	63,200	+1.17(+7.03%)
May 21, 2015	17.64	17.70	16.16	16.65	105,002	-0.03(-0.18%)
May 20, 2015	16.97	17.31	15.61	16.68	175,748	+0.70(+4.38%)
May 19, 2015	15.34	17.89	15.32	15.98	44,083	+0.38(+2.44%)
May 18, 2015	16.11	16.11	15.21	15.60	34,753	-0.02(-0.13%)
May 15, 2015	15.34	17.33	14.84	15.62	132,849	+0.72(+4.83%)
May 14, 2015	13.72	15.81	13.41	14.90	127,057	+1.65(+12.45%)
May 13, 2015	13.22	13.64	12.92	13.25	47,508	+0.26(+2.00%)
May 12, 2015	12.60	13.91	12.53	12.99	46,388	+0.29(+2.28%)
May 11, 2015	12.80	13.07	12.65	12.70	36,275	-0.25(-1.93%)
May 08, 2015	12.26	13.30	12.00	12.95	123,130	+0.66(+5.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Collegium Pharma (NQ: COLL )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Collegium Pharma (NQ: COLL )

Historical Prices

Sections

Services

The Evening Leader