$31.12 -2.97 (%) Cambrex Corp - NYSE

Feb. 5, 2016 | 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
2/5/201633.9033.9630.8231.12576,859
2/4/201634.0934.5433.2134.09500,122
2/3/201634.1834.6232.8934.18568,801
2/2/201635.0035.3133.9034.09514,851
2/1/201634.4836.0034.2035.29694,808
1/29/201633.9935.1333.9734.64616,810
1/28/201635.2535.4033.4333.92844,917
1/27/201637.8338.0834.4534.88683,462
1/26/201637.7838.4237.0137.97543,918
1/25/201637.8638.4437.5437.72570,878
1/22/201638.1838.8037.5138.06622,443
1/21/201638.9839.2337.3437.49533,935
1/20/201639.1739.9437.8238.931,212,045
1/19/201642.4642.7339.2339.87606,091
1/15/201640.7842.0040.3941.81796,253
1/14/201640.8942.9639.9142.31661,626
1/13/201641.7242.3740.0740.74502,179
1/12/201641.2542.3940.0041.29430,863
1/11/201642.4042.4940.0040.96488,045
1/8/201643.0843.4741.8341.96544,301
1/7/201642.9143.5742.3442.68385,577
1/6/201643.2744.0642.8444.01688,843
1/5/201644.7245.0243.5443.68354,483
1/4/201645.1645.7543.7844.41580,443
12/31/201547.3247.9247.0047.09300,585
12/30/201548.3048.5947.5247.52233,258
12/29/201548.1848.5547.8248.32267,375
12/28/201548.0748.2546.4947.71341,184
12/24/201548.7449.1148.1448.41211,559
12/23/201549.0649.2148.0848.69318,794
12/22/201550.8450.8448.3248.71397,055
12/21/201549.5951.0549.5050.57329,080
12/18/201550.6851.6549.0649.221,136,214
12/17/201551.8752.2350.4250.96285,602
12/16/201552.4952.5050.3051.45387,572
12/15/201551.6252.4251.0552.14315,065
12/14/201551.5651.5649.5850.97414,113
12/11/201551.2051.8551.0451.39396,673
12/10/201551.3052.4551.0752.08264,519
12/9/201551.4351.9250.8351.40416,582
12/8/201550.0752.0149.5151.78293,288
12/7/201552.2752.5050.0850.64584,647
12/4/201550.7152.7550.2552.56358,792
12/3/201553.4153.6649.9250.69450,928
12/2/201552.9954.4052.9453.14351,129
12/1/201553.9954.3152.6552.97354,960
11/30/201554.1955.6052.6353.63865,552
11/27/201552.7854.3152.2353.63205,758
11/25/201551.1053.4751.1052.78481,617
11/24/201550.2751.1149.6451.05320,305
11/23/201550.2551.3049.6250.59262,604
11/20/201549.2250.5948.9850.18211,814
11/19/201550.4650.5948.6248.98230,282
11/18/201549.4550.5948.6550.44421,303
11/17/201548.4949.7347.6649.11339,109
11/16/201548.8149.4947.0448.34440,342
11/13/201547.9649.5047.7048.97345,048
11/12/201548.3549.2747.7248.32287,107
11/11/201550.2150.4448.3948.47279,987
11/10/201549.8350.3548.7550.02338,199
11/9/201552.1752.3549.0549.84597,785
11/6/201551.0152.5950.6352.35390,393
11/5/201550.1051.6549.9050.98422,796
11/4/201550.3851.5749.5150.39348,363
11/3/201547.5450.5447.3750.37955,013
11/2/201546.1747.9945.8347.29455,058
10/30/201545.7546.8445.3445.97333,199
10/29/201546.7847.2045.6545.83448,819
10/28/201544.7647.0844.0947.03740,688
10/27/201543.8144.7343.7744.70452,421
10/26/201543.2244.3342.6943.89249,132
10/23/201541.5643.8341.1943.58362,857
10/22/201540.6041.2139.4541.05436,584
10/21/201542.6343.0139.7040.43666,702
10/20/201543.9343.9441.8342.35325,568
10/19/201544.5344.8343.2543.94302,802
10/16/201544.3645.0544.0144.87442,089
10/15/201543.1144.1342.7344.10477,837
10/14/201543.4143.8342.1943.12585,170
10/13/201543.5044.7243.1943.42355,804
10/12/201543.4944.9243.2443.89345,472
10/9/201543.4044.1242.5743.23356,884
10/8/201543.1643.6341.7943.26540,689
10/7/201544.8444.9442.7143.34598,129
10/6/201544.3845.4043.4344.63722,277
10/5/201544.0546.0944.0544.49701,685
10/2/201539.7243.5039.5143.37632,793
10/1/201539.7040.9039.2140.38463,810
9/30/201539.8040.4738.7839.68632,254
9/29/201541.0041.9938.5539.57554,510
9/28/201543.8844.3739.4040.83743,556
9/25/201544.7144.8943.4944.42624,423
9/24/201543.8444.2742.8044.16302,325
9/23/201544.5345.8443.9544.27244,337
9/22/201544.1745.1343.5644.06363,312
9/21/201547.4647.6744.1044.98492,394
9/18/201548.1348.6546.8646.95894,491
9/17/201546.9049.4746.9048.78323,173
9/16/201546.8547.3446.1747.04217,170
9/15/201547.3447.9146.8447.02441,815
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center