$41.13 -0.60 (%) Cambrex Corp - NYSE

Apr. 17, 2015 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBM historical data

Date Open High Low Close Volume
4/16/201542.4442.9041.3841.73399,114
4/15/201542.8843.1542.3042.45364,288
4/14/201543.0743.9342.0142.75417,739
4/13/201543.2544.2242.5642.95451,753
4/10/201542.5243.8842.5243.21464,980
4/9/201542.5142.6241.2042.28506,310
4/8/201540.8743.0340.7942.51658,445
4/7/201540.9841.0840.3540.69416,412
4/6/201540.5942.2340.1240.93957,504
4/2/201538.6041.5438.5040.61833,563
4/1/201539.3739.9437.5738.72741,732
3/31/201535.5440.6535.5039.631,671,467
3/30/201535.3236.1935.0235.59379,936
3/27/201534.9235.5234.0234.93209,902
3/26/201532.9835.5832.3834.71686,959
3/25/201535.7235.8433.4233.53537,182
3/24/201535.4936.4435.3135.81314,072
3/23/201536.7136.8535.1135.46394,218
3/20/201535.9236.9035.5436.69530,090
3/19/201535.2735.7935.1335.65292,638
3/18/201535.7235.8034.6535.35388,100
3/17/201536.0036.4635.2635.81470,670
3/16/201536.1036.9535.7336.01381,129
3/13/201536.8537.3935.7335.98521,036
3/12/201535.3336.8435.3236.77477,772
3/11/201533.8935.4033.5535.06591,924
3/10/201535.2835.3133.6233.73502,798
3/9/201534.0035.4234.0035.32388,276
3/6/201534.2934.3133.5933.77283,913
3/5/201534.2434.8233.9234.40262,208
3/4/201533.9434.4033.2233.97464,901
3/3/201534.8435.3133.7933.95418,792
3/2/201534.3535.5234.3034.82498,098
2/27/201534.0134.4733.9034.25424,149
2/26/201534.3834.9333.3634.40319,512
2/25/201532.4334.5732.2433.97391,684
2/24/201533.4033.4031.8232.33481,698
2/23/201533.5633.8833.0633.40452,958
2/20/201533.3834.3433.0933.56316,743
2/19/201533.5033.5533.1833.35291,852
2/18/201533.1233.9632.8033.64294,449
2/17/201532.9633.6032.8133.27480,419
2/13/201532.7633.6932.5832.96394,161
2/12/201532.0532.9831.7632.87545,971
2/11/201531.0032.1630.8231.64493,093
2/10/201529.9431.1329.6531.08701,992
2/9/201530.0130.7528.7629.48843,377
2/6/201528.0031.8127.6630.012,353,115
2/5/201523.5323.8323.4723.53272,557
2/4/201522.9623.6822.8723.51178,777
2/3/201523.2223.3922.8523.20177,604
2/2/201522.5623.3022.3723.19252,383
1/30/201522.6122.7522.3422.43229,172
1/29/201522.4522.9621.9522.87192,903
1/28/201522.2522.9222.0722.47184,221
1/27/201522.2222.4721.9722.22129,042
1/26/201522.6522.7222.1822.51119,785
1/23/201522.5023.0422.4522.77163,586
1/22/201522.0522.5521.6122.50112,782
1/21/201521.7922.2221.5321.94185,976
1/20/201522.3022.3221.7221.92143,723
1/16/201521.9222.3721.9222.36158,916
1/15/201522.3722.5021.9122.07171,438
1/14/201521.8222.5721.8222.44129,827
1/13/201522.3022.4621.9122.13290,694
1/12/201522.3522.5622.1022.20260,982
1/9/201522.1922.4522.0122.13163,766
1/8/201521.8822.4221.6622.27322,800
1/7/201521.5021.7421.2921.54217,716
1/6/201521.5121.6621.2921.34174,250
1/5/201521.6921.6921.2721.52156,579
1/2/201521.7622.0821.2521.58183,756
12/31/201421.8922.1021.6021.62237,567
12/30/201421.4121.8021.1421.78230,933
12/29/201421.7421.8821.5721.69112,003
12/26/201421.7021.9421.6321.7999,886
12/24/201421.4221.9421.3421.6299,872
12/23/201421.6421.6421.1221.25233,855
12/22/201423.1423.4121.2621.46525,850
12/19/201423.4223.5322.9223.00341,497
12/18/201423.6223.6223.4023.53136,298
12/17/201423.3423.5322.9023.23383,695
12/16/201423.2524.1023.0823.35161,189
12/15/201423.7023.9322.9023.34225,070
12/12/201423.1323.9422.7523.66156,076
12/11/201423.4924.3523.3723.42107,842
12/10/201424.0824.1823.3323.36134,004
12/9/201423.2524.4523.1524.12216,392
12/8/201423.4923.9923.4423.53194,006
12/5/201422.6923.7822.6923.51198,297
12/4/201422.9923.1922.4722.68290,422
12/3/201422.9423.2522.6423.08169,920
12/2/201423.0823.2622.8223.0499,795
12/1/201422.7523.1522.4622.95140,892
11/28/201423.1823.4122.7522.7567,784
11/26/201423.2223.4422.8023.17200,325
11/25/201423.1223.4923.0823.27131,556
11/24/201422.8523.1822.7623.09164,326
11/21/201423.2023.4122.6122.74145,325
11/20/201422.7223.1022.4322.93133,129
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center