$23.00 -0.53 (%) Cambrex Corp - NYSE

Dec. 19, 2014 | 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
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
10/8/201417.9918.6117.9918.57207,911
10/7/201417.9118.2417.7717.93142,276
10/6/201417.3218.2017.3218.05382,228
10/3/201417.7517.7517.1217.19603,099
10/2/201417.9818.3117.4917.49352,915
10/1/201418.7318.8217.9717.98361,159
9/30/201419.1019.3418.6518.68728,504
9/29/201418.8419.1718.7919.09216,787
9/26/201419.2119.2918.9419.05205,352
9/25/201419.7019.7419.0719.16189,509
9/24/201419.7319.8319.5219.70267,502
9/23/201420.1820.1819.6019.62254,512
9/22/201420.7920.8419.7420.23305,335
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center