$40.43 +0.01 (%) Cambrex Corp - NYSE

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBM historical data

Date Open High Low Close Volume
5/27/201539.5840.5339.0340.42301,502
5/26/201540.8340.8339.2139.49302,312
5/22/201541.2441.2840.7140.91296,459
5/21/201541.2341.7040.5141.24506,240
5/20/201540.5441.2139.8841.18417,822
5/19/201540.7341.0640.0940.67349,151
5/18/201538.7941.1038.6140.70475,104
5/15/201538.9939.4138.4639.00200,938
5/14/201538.2239.6437.8438.99382,580
5/13/201537.9538.3637.5138.06305,858
5/12/201537.8338.2437.2837.78309,192
5/11/201538.5438.9637.9138.17412,449
5/8/201537.7839.1837.6438.71510,787
5/7/201536.9037.8136.4337.41554,986
5/6/201536.0037.0936.0037.02534,527
5/5/201537.9038.1334.5235.711,036,770
5/4/201537.7538.9637.3938.14977,375
5/1/201538.7439.7034.9237.281,567,350
4/30/201540.3540.7238.0038.49667,858
4/29/201541.1142.2340.2240.36441,374
4/28/201540.6242.1840.2441.31425,728
4/27/201543.2043.3040.2240.77585,078
4/24/201542.6043.0942.2742.97302,355
4/23/201542.4643.4741.8442.60471,625
4/22/201542.5342.5441.4242.07208,719
4/21/201541.7442.9341.2042.72299,079
4/20/201541.3741.8041.0041.48301,320
4/17/201541.3642.1940.5840.98341,840
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center