Cambrex Corp $20.81

down -1.48


19/9/2014 04:00 PM  |  NYSE : CBM  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBM historical data

Date Open High Low Close Volume
9/19/201422.2322.2520.6720.81389,927
9/18/201422.2722.5822.0622.29164,381
9/17/201422.6722.7022.1322.17102,199
9/16/201422.2622.7022.0222.56136,181
9/15/201422.4222.4722.1822.30112,451
9/12/201422.6122.6122.3522.46140,915
9/11/201422.3922.6622.2422.57154,563
9/10/201422.3322.5822.1722.46106,846
9/9/201422.6522.6522.1822.25126,431
9/8/201422.3622.6722.1722.65258,907
9/5/201422.0822.3721.6422.35170,523
9/4/201422.0622.2321.6222.12238,771
9/3/201422.2122.2421.8822.06332,501
9/2/201421.8722.2521.6622.07370,985
8/29/201421.4621.9521.3121.92275,047
8/28/201421.3921.5221.1821.37109,659
8/27/201421.4321.5521.2621.42273,290
8/26/201421.6421.6721.3421.40365,445
8/25/201421.5021.8021.3821.61141,433
8/22/201421.6621.6821.3721.4689,750
8/21/201421.4821.7521.2021.68147,629
8/20/201421.6821.7921.3821.53110,906
8/19/201421.7022.0321.4221.82178,203
8/18/201421.6021.7621.4421.70165,895
8/15/201421.7721.7821.4021.50229,098
8/14/201421.7021.7421.5121.64154,433
8/13/201421.0821.8521.0821.70294,935
8/12/201421.4221.4520.7720.90401,774
8/11/201421.7821.9721.3321.47414,690
8/8/201421.6622.0221.5921.77293,627
8/7/201422.5922.5921.9722.15217,360
8/6/201422.4522.5322.2922.45230,868
8/5/201422.4622.7022.1922.67570,598
8/4/201422.8222.9422.1422.55376,620
8/1/201423.8823.8822.0622.60693,543
7/31/201421.6021.6020.9421.07243,655
7/30/201422.0522.0521.5821.62143,222
7/29/201421.9322.0521.6321.90142,249
7/28/201422.0522.0721.6721.93120,362
7/25/201421.5022.1021.3822.08225,766
7/24/201421.9021.9921.4821.73106,540
7/23/201421.8321.8921.2921.87131,376
7/22/201420.7721.6420.6321.60155,252
7/21/201420.4420.8920.1020.64202,396
7/18/201420.2120.6620.0620.51182,150
7/17/201420.5420.9420.1820.25301,856
7/16/201421.0821.2820.5420.57176,915
7/15/201421.9122.1020.9620.96193,594
7/14/201421.9022.5521.8121.95188,550
7/11/201421.7921.8421.4121.70108,016
7/10/201421.1422.0820.9621.83215,818
7/9/201421.1921.6721.0521.53131,270
7/8/201421.1521.3820.8621.09260,788
7/7/201421.7621.7621.1721.25146,598
7/3/201421.7321.9021.6421.8250,458
7/2/201421.2521.7921.2521.6487,821
7/1/201420.7021.3820.6421.25189,240
6/30/201420.4220.8220.2620.70290,626
6/27/201420.5220.7120.3020.41555,775
6/26/201420.8620.9820.5220.65124,257
6/25/201420.8421.1220.7720.95187,385
6/24/201421.2221.4920.9521.01139,114
6/23/201421.1321.3120.9321.17120,325
6/20/201421.1421.1420.8921.00240,007
6/19/201421.1521.1520.8420.99122,836
6/18/201420.6921.2920.5221.12303,658
6/17/201420.4220.7720.1720.71136,468
6/16/201420.2320.4420.0520.32169,420
6/13/201420.4320.4320.1120.35115,403
6/12/201420.3820.5819.9820.27167,164
6/11/201420.9021.0720.3520.38165,430
6/10/201421.3521.3720.8020.99117,944
6/9/201421.6021.8021.2821.44145,747
6/6/201421.4021.7121.1921.58154,952
6/5/201420.7821.4820.7521.25123,206
6/4/201420.8021.1620.4520.87207,780
6/3/201421.0221.0220.2220.82250,088
6/2/201421.4921.5021.0321.18137,628
5/30/201421.7721.8521.1321.49178,645
5/29/201421.6621.8221.5221.67256,361
5/28/201421.6421.7120.9321.52243,689
5/27/201420.9321.8320.7521.81350,788
5/23/201420.8020.9420.0620.90200,864
5/22/201420.2520.8120.2520.78440,162
5/21/201419.9020.2519.5720.20274,304
5/20/201419.9920.1219.5519.85303,712
5/19/201419.4820.1219.3020.10179,546
5/16/201419.3319.5719.1219.48208,156
5/15/201419.0219.5218.9019.39216,532
5/14/201419.0519.3118.7519.09201,506
5/13/201418.8619.2318.6919.04234,666
5/12/201418.0519.0118.0218.89223,358
5/9/201417.5518.0317.4317.99153,952
5/8/201417.7318.2217.4717.55169,938
5/7/201417.9818.0617.5217.84256,886
5/6/201418.0518.4917.9017.94324,483
5/5/201419.0419.2218.2018.21376,777
5/2/201419.3519.5017.3619.231,099,726
5/1/201420.5520.9120.2020.68308,024
4/30/201420.5820.7020.0820.49196,259
Trading Center