CAMBREX $13.16

up +0.03


17/5/2013 04:17 PM  |  NYSE : CBM  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

CBM historical data

Date Open High Low Close Volume
5/17/2013 13.22 13.27 13.03 13.16 1157
5/16/2013 13.41 13.42 13.05 13.13 821
5/15/2013 13.00 13.46 12.91 13.43 1701
5/14/2013 12.76 13.07 12.72 13.07 1341
5/13/2013 12.87 12.87 12.62 12.77 636
5/10/2013 12.50 12.89 12.50 12.87 1134
5/9/2013 12.46 12.59 12.39 12.45 1218
5/8/2013 12.53 12.64 12.34 12.51 1821
5/7/2013 12.44 12.63 12.28 12.55 2709
5/6/2013 12.33 12.49 12.21 12.44 3717
5/3/2013 12.06 12.49 12.06 12.30 2970
5/2/2013 11.84 12.18 11.82 11.87 1075
5/1/2013 12.49 12.49 11.75 11.78 2116
4/30/2013 12.71 12.74 12.40 12.49 765
4/29/2013 12.62 12.83 12.59 12.78 730
4/26/2013 12.74 12.86 12.42 12.62 978
4/25/2013 12.97 13.08 12.72 12.73 872
4/24/2013 13.01 13.09 12.89 12.90 971
4/23/2013 13.05 13.05 12.84 13.00 1739
4/22/2013 12.63 13.05 12.48 12.96 1536
4/19/2013 12.19 12.65 12.19 12.56 1210
4/18/2013 12.22 12.25 12.08 12.20 1349
4/17/2013 12.15 12.23 11.98 12.17 1181
4/16/2013 12.15 12.28 12.03 12.19 1191
4/15/2013 12.72 12.74 12.01 12.06 1564
4/12/2013 12.72 12.86 12.70 12.81 1128
4/11/2013 12.61 12.86 12.58 12.79 972
4/10/2013 11.94 12.69 11.94 12.65 3008
4/9/2013 12.00 12.05 11.85 11.93 997
4/8/2013 12.04 12.05 11.75 12.01 1430
4/5/2013 12.06 12.37 12.00 12.05 3013
4/4/2013 12.17 12.31 12.03 12.26 1295
4/3/2013 12.50 12.51 12.09 12.18 1679
4/2/2013 12.81 12.89 12.50 12.53 1143
4/1/2013 12.81 12.94 12.52 12.72 1391
3/28/2013 12.75 12.85 12.67 12.79 1588
3/27/2013 12.72 12.81 12.50 12.77 2220
3/26/2013 12.72 12.82 12.58 12.79 1555
3/25/2013 12.59 12.72 12.51 12.63 822
3/22/2013 12.50 12.60 12.48 12.52 1729
3/21/2013 12.44 12.60 12.41 12.50 1116
3/20/2013 12.59 12.62 12.45 12.52 1765
3/19/2013 12.26 12.59 12.22 12.53 1427
3/18/2013 12.07 12.31 12.07 12.24 1263
3/15/2013 12.18 12.31 11.99 12.20 3257
3/14/2013 12.22 12.25 11.97 12.16 1198
3/13/2013 12.13 12.28 11.96 12.21 863
3/12/2013 12.24 12.27 11.97 12.10 1327
3/11/2013 12.30 12.30 12.09 12.25 1657
3/8/2013 12.45 12.55 12.18 12.32 2075
3/7/2013 12.30 12.43 12.08 12.37 1180
3/6/2013 12.09 12.37 12.06 12.23 1775
3/5/2013 11.95 12.10 11.93 12.06 1235
3/4/2013 11.88 11.96 11.76 11.93 1712
3/1/2013 11.45 11.90 11.43 11.87 1513
2/28/2013 11.75 11.78 11.48 11.51 1703
2/27/2013 11.43 11.90 11.42 11.78 3273
2/26/2013 11.60 11.69 11.39 11.44 2152
2/25/2013 11.93 12.00 11.42 11.57 2539
2/22/2013 11.80 12.00 11.68 11.92 1743
2/21/2013 11.73 11.83 11.71 11.80 1746
2/20/2013 12.28 12.33 11.73 11.74 2559
2/19/2013 11.92 12.25 11.92 12.25 4859
2/15/2013 12.23 12.28 11.89 11.89 2604
2/14/2013 12.07 12.18 11.96 12.14 2703
2/13/2013 12.05 12.18 11.98 12.13 2111
2/12/2013 12.27 12.35 11.79 12.03 2503
2/11/2013 12.55 12.70 12.18 12.25 2020
2/8/2013 12.76 12.82 12.42 12.53 4330
2/7/2013 11.89 13.08 11.88 12.76 13274
2/6/2013 11.51 11.51 11.20 11.31 1487
2/5/2013 11.60 11.72 11.45 11.56 1027
2/4/2013 12.00 12.00 11.51 11.58 1865
2/1/2013 11.75 12.19 11.75 12.08 1801
1/31/2013 11.73 11.79 11.65 11.75 1821
1/30/2013 11.76 11.90 11.70 11.77 1711
1/29/2013 11.58 11.83 11.56 11.80 1408
1/28/2013 11.55 11.67 11.48 11.60 954
1/25/2013 11.59 11.63 11.42 11.53 1423
1/24/2013 11.47 11.63 11.39 11.52 1731
1/23/2013 11.52 11.52 11.36 11.46 1060
1/22/2013 11.23 11.55 10.92 11.52 1971
1/18/2013 11.44 11.49 11.19 11.27 2397
1/17/2013 11.85 12.00 11.46 11.48 1269
1/16/2013 11.75 11.88 11.52 11.79 1116
1/15/2013 11.72 11.84 11.58 11.78 875
1/14/2013 11.78 11.82 11.65 11.80 1534
1/11/2013 11.51 11.86 11.43 11.77 3824
1/10/2013 11.48 11.58 11.41 11.48 2602
1/9/2013 11.31 11.55 11.23 11.41 3673
1/8/2013 11.40 11.50 11.20 11.33 2374
1/7/2013 11.46 11.51 11.15 11.40 1701
1/4/2013 11.55 11.61 11.44 11.54 952
1/3/2013 11.35 11.68 11.31 11.50 1539
1/2/2013 11.61 11.82 11.13 11.37 2368
12/31/2012 11.27 11.41 11.11 11.38 1081
12/28/2012 11.11 11.49 11.09 11.30 1265
12/27/2012 11.15 11.32 10.99 11.18 1411
12/26/2012 11.28 11.28 10.95 11.11 1354
12/24/2012 11.30 11.50 11.21 11.29 572
Marketplace
Trading Center