$53.72 +1.85 (%) Cambrex Corp - New York Stock Exchange, Inc.

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBM historical data

Date Open High Low Close Volume
7/27/201649.8951.8949.8951.87843,725
7/26/201655.9555.9549.7049.731,435,024
7/25/201656.9457.0855.9556.23480,862
7/22/201658.8258.8257.3957.58386,319
7/21/201659.0359.4158.3058.85217,890
7/20/201658.1459.2958.1458.85294,902
7/19/201657.8458.5757.3957.88210,274
7/18/201657.7358.1957.3558.06316,404
7/15/201658.2558.6057.3557.74301,305
7/14/201658.2558.7157.3158.00408,890
7/13/201657.2257.5557.0257.26391,664
7/12/201655.2957.1255.2957.00388,875
7/11/201654.3055.3054.1555.01283,824
7/8/201653.7154.4453.2254.16290,051
7/7/201653.0453.5052.6153.13238,300
7/6/201652.1353.0852.0053.04230,787
7/5/201651.5052.3851.2452.13241,483
7/1/201651.8752.8151.6751.75387,177
6/30/201650.7251.7450.2951.73768,619
6/29/201651.0051.8950.6750.75398,147
6/28/201649.2250.7348.8650.57427,072
6/27/201648.6149.5348.0548.64553,733
6/24/201646.9549.2346.7548.84526,052
6/23/201648.5849.7448.1349.51249,042
6/22/201647.9649.3347.5348.17229,239
6/21/201649.1449.2447.5947.94336,748
6/20/201647.1649.5047.1549.14498,953
6/17/201648.1948.3946.7046.75427,904
6/16/201649.6049.9047.3448.20476,594
6/15/201650.0750.7649.8149.81253,307
6/14/201649.9150.7849.5250.06328,018
6/13/201650.4251.2749.5750.13296,365
6/10/201651.4751.5750.4150.78256,330
6/9/201652.6953.1351.5252.28282,994
6/8/201651.8552.9951.5552.90299,716
6/7/201651.2452.0851.0051.84233,533
6/6/201650.9251.9350.2451.51264,480
6/3/201651.1551.4950.0250.80226,494
6/2/201651.0251.8150.4651.23308,010
6/1/201648.8851.5548.6051.17607,747
5/31/201648.8149.3148.2748.91383,825
5/27/201648.7348.9848.3548.68250,036
5/26/201649.9450.0148.2048.78280,253
5/25/201649.5750.1448.7949.90425,702
5/24/201648.3649.3547.8749.26307,822
5/23/201647.8049.1947.8048.20249,002
5/20/201647.2448.7146.8447.87279,918
5/19/201647.4647.6046.5346.92270,956
5/18/201646.4047.9045.7047.63258,415
5/17/201647.8848.5746.5046.75284,194
5/16/201647.6548.3447.1848.02288,242
5/13/201647.1047.8646.8947.45260,682
5/12/201647.4847.6846.6447.10441,983
5/11/201648.6649.3847.2447.26363,919
5/10/201649.8249.9448.3548.85464,876
5/9/201648.4949.8848.4949.35439,955
5/6/201648.6148.9947.1748.49409,464
5/5/201648.6349.2847.8248.88334,043
5/4/201648.9149.4948.3648.69345,642
5/3/201648.6749.5748.5849.35671,454
5/2/201649.4551.1648.2149.21890,222
4/29/201647.2549.1645.1348.241,001,163
4/28/201644.6245.3644.1344.47359,661
4/27/201644.9145.1244.0844.82275,709
4/26/201645.5745.5744.2045.10295,162
4/25/201645.2145.6744.8645.54354,910
4/22/201645.5545.9444.6845.50335,713
4/21/201644.9945.7744.5545.47275,719
4/20/201644.3545.1243.6744.99307,920
4/19/201644.3644.4743.1444.41277,719
4/18/201643.2044.9042.8044.46298,240
4/15/201643.8743.9842.5943.18310,041
4/14/201644.3144.5743.0944.00297,553
4/13/201642.8144.4042.6244.28280,252
4/12/201642.5543.2141.8642.55196,356
4/11/201643.3643.3642.2442.71421,478
4/8/201644.4044.5543.0243.27488,125
4/7/201645.0145.4643.8144.12506,887
4/6/201643.0945.5043.0545.26372,181
4/5/201644.0044.1442.6643.05548,015
4/4/201646.9146.9344.4444.46938,207
4/1/201643.7346.8743.2146.84707,933
3/31/201644.1144.2843.6544.00775,555
3/30/201644.5445.4043.9444.00416,435
3/29/201642.0245.0841.3744.57454,351
3/28/201642.6543.5541.8242.11462,450
3/24/201641.5143.5741.3442.68383,039
3/23/201641.9242.4741.3441.61422,865
3/22/201640.8742.1640.8341.94209,868
3/21/201640.9541.2340.6041.10270,718
3/18/201641.6941.9240.2540.74487,162
3/17/201640.9241.7640.0341.48403,039
3/16/201640.1541.6540.0140.73395,832
3/15/201641.0541.2539.9440.40302,706
3/14/201641.5841.9040.9441.42321,007
3/11/201641.4042.0040.9141.72260,133
3/10/201641.7042.8140.6441.14227,154
3/9/201641.6941.7140.9041.54392,784
3/8/201642.0542.6141.2041.59454,293
3/7/201640.5342.5240.1642.35484,828
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center