Cambrex Corp $22.14

up +0.24


23/4/2014 06:40 PM  |  NYSE : CBM  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBM historical data

Date Open High Low Close Volume
4/22/201421.6522.0121.2521.90270,826
4/21/201421.2021.7120.8421.48172,604
4/17/201420.8321.1820.5721.04228,357
4/16/201420.3921.0020.3220.96246,302
4/15/201420.0220.5819.4420.33347,117
4/14/201419.8620.4719.4819.96227,424
4/11/201419.3320.2119.3319.67245,482
4/10/201420.1420.3419.5919.83293,412
4/9/201419.3920.4519.3920.25260,579
4/8/201419.7519.7519.0019.37264,410
4/7/201419.8120.0819.4519.77369,769
4/4/201419.8420.6519.7119.97683,739
4/3/201419.1919.6818.7919.58299,673
4/2/201419.4519.7419.0119.24250,069
4/1/201419.0819.5118.8819.36293,340
3/31/201418.2719.0118.2018.87172,510
3/28/201418.6318.8918.0618.18227,119
3/27/201418.3218.9118.2518.62181,245
3/26/201418.8719.1018.2818.30225,479
3/25/201418.4818.8218.1518.69289,540
3/24/201419.0019.0118.0518.23431,352
3/21/201419.2219.3318.7118.94368,737
3/20/201419.2819.7018.9019.20182,305
3/19/201420.4220.4319.2919.43211,997
3/18/201419.6820.6419.6020.42329,264
3/17/201419.5019.7319.4419.65195,696
3/14/201419.1819.7119.1519.43226,125
3/13/201419.9119.9119.1619.29232,854
3/12/201419.6920.0719.5319.88213,216
3/11/201420.6020.6119.5319.81354,733
3/10/201420.9120.9520.3220.67179,562
3/7/201420.6721.0020.4220.90233,397
3/6/201420.5720.9220.3520.44296,872
3/5/201420.7420.8120.2020.56193,073
3/4/201420.5021.0020.4520.85293,126
3/3/201419.8220.3219.6720.28359,562
2/28/201420.9321.0119.9320.07516,545
2/27/201420.8821.1520.5721.04274,774
2/26/201421.1621.4420.7520.89255,297
2/25/201421.3521.4620.6221.20460,165
2/24/201421.7722.0121.2421.28404,888
2/21/201422.2022.2821.7221.77345,407
2/20/201421.8522.3421.5822.18663,728
2/19/201421.5922.1021.5921.91355,307
2/18/201421.4222.3421.4221.70607,283
2/14/201420.8321.3320.7021.19463,565
2/13/201419.7521.0019.2920.94540,633
2/12/201419.0619.8719.0419.85542,610
2/11/201420.0020.2517.8619.042,851,310
2/10/201421.1022.2420.7822.18969,559
2/7/201420.0721.2520.0521.05565,413
2/6/201420.4920.6819.7920.02695,248
2/5/201419.8620.6319.2020.35748,599
2/4/201418.1620.5018.1019.91942,006
2/3/201418.7818.7817.5818.03278,443
1/31/201418.2519.1018.0018.77290,790
1/30/201418.0718.8118.0718.48228,852
1/29/201418.2218.7117.7617.95273,625
1/28/201416.6219.3916.6218.37804,938
1/27/201416.4916.4915.2016.25392,738
1/24/201416.6316.8616.2716.51238,669
1/23/201416.8316.8316.4516.68216,468
1/22/201417.5017.7016.5716.92317,815
1/21/201417.6417.7517.2017.40111,537
1/17/201417.5717.8117.4817.55112,346
1/16/201417.9718.0117.4617.64104,416
1/15/201418.1218.2717.9218.01109,568
1/14/201417.7918.1217.5518.03171,175
1/13/201418.7218.7817.4417.69192,841
1/10/201418.7118.8018.3818.64166,810
1/9/201418.6418.9318.5118.70220,750
1/8/201417.5918.7017.5818.44433,568
1/7/201417.4317.8317.2617.63176,034
1/6/201417.2917.4016.9717.31153,584
1/3/201417.1117.2417.0117.20110,006
1/2/201417.7217.8417.0117.10103,859
12/31/201317.7517.9417.6917.83166,011
12/30/201317.5717.8217.5217.68127,114
12/27/201317.6817.8517.4117.62103,004
12/26/201317.5617.6517.4017.58190,442
12/24/201317.4117.8317.2917.4993,175
12/23/201317.9217.9216.5717.44534,424
12/20/201317.0217.9616.8917.93449,086
12/19/201317.6317.6716.7716.90174,714
12/18/201317.6217.7817.1917.64170,867
12/17/201318.1318.2017.4517.70199,136
12/16/201318.4918.6017.7218.09218,462
12/13/201318.2718.5918.2518.39164,565
12/12/201318.2218.4218.0618.18168,205
12/11/201318.0018.4317.9918.19257,071
12/10/201319.0319.1117.6917.96388,164
12/9/201318.9819.3518.8319.15183,865
12/6/201318.7919.0618.6318.90341,041
12/5/201318.7018.8118.3818.57213,318
12/4/201318.7619.1318.3318.69194,557
12/3/201318.9119.0518.6418.83195,378
12/2/201319.4619.6718.5418.93278,738
11/29/201319.4719.6819.4719.50124,402
11/27/201319.2119.3719.1819.31355,487
11/26/201319.4419.5319.0819.15265,878
Trading Center