$34.29 +0.32 (%) Cambrex Corp - NYSE

Mar. 5, 2015 | 01:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBM historical data

Date Open High Low Close Volume
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
11/19/201422.6822.9922.3222.72131,728
11/18/201422.9023.0422.6822.73222,999
11/17/201423.2323.4522.8322.86150,547
11/14/201423.3923.5723.0123.17179,974
11/13/201424.0224.1423.1323.36253,055
11/12/201423.5124.0923.0024.02218,866
11/11/201422.9923.6522.9623.51177,465
11/10/201422.7123.3022.6522.96323,189
11/7/201423.4023.4522.5822.66343,112
11/6/201423.0023.5022.8423.48324,292
11/5/201422.9123.1422.6922.93411,613
11/4/201422.2722.8522.2622.73341,800
11/3/201421.1222.3121.1222.26462,111
10/31/201421.3521.5120.9621.08523,668
10/30/201419.3920.9419.1420.86518,000
10/29/201419.8420.0019.2719.73654,045
10/28/201418.6220.0018.5119.88498,227
10/27/201418.1118.6417.9218.54319,111
10/24/201418.1718.2317.9018.07180,976
10/23/201418.0018.2917.8518.10220,790
10/22/201417.9117.9317.6917.79221,124
10/21/201417.9017.9317.5817.88192,749
10/20/201417.4117.8017.4017.74195,408
10/17/201418.1318.2017.3517.40355,134
10/16/201416.6317.9616.6117.93343,225
10/15/201416.1716.9415.7616.91401,201
10/14/201417.4217.5216.3116.33336,172
10/13/201418.4218.7217.1817.21584,718
10/10/201418.0018.8818.0018.47264,400
10/9/201418.5318.5618.0518.09319,053
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center