$48.24 +3.77 (%) Cambrex Corp - New York Stock Exchange, Inc.

Apr. 29, 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
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
3/4/201641.2841.5940.3940.94498,567
3/3/201641.0541.3340.0841.20439,273
3/2/201639.4641.3539.2441.13465,401
3/1/201638.7640.5838.6539.45509,904
2/29/201638.7039.4138.3838.57491,377
2/26/201638.4539.2738.0838.79280,042
2/25/201638.5438.7337.6038.17309,461
2/24/201637.7738.5037.0138.39282,493
2/23/201637.9138.5737.8138.18341,994
2/22/201638.6939.4638.1838.42583,987
2/19/201637.8438.4836.9538.39439,971
2/18/201637.7138.2537.2337.89542,337
2/17/201637.1937.8236.2437.74422,504
2/16/201636.9437.4836.3536.96560,945
2/12/201637.3438.3735.4336.53792,215
2/11/201634.9736.9534.6336.50925,615
2/10/201637.7338.4936.0736.351,053,000
2/9/201635.3038.9334.3537.551,856,659
2/8/201630.8132.7429.5032.701,125,015
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center