$50.15 -1.20 (%) Cambrex Corp - New York Stock Exchange, Inc.

Dec. 7, 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
12/7/201651.0551.0548.9050.15506,021
12/6/201650.4051.6549.5551.35458,888
12/5/201650.8551.5549.8550.15266,115
12/2/201649.9050.9549.2550.70256,169
12/1/201650.1551.0549.7550.15265,105
11/30/201651.1051.2050.1050.10316,041
11/29/201649.1451.1049.1451.05232,174
11/28/201649.7550.0548.9549.10182,778
11/25/201649.9550.1549.6050.0574,072
11/23/201649.1549.8548.1549.80178,147
11/22/201649.6050.4049.0549.65293,389
11/21/201650.1050.7548.6549.50351,620
11/18/201651.7052.0049.6550.10374,020
11/17/201651.9051.9051.1051.65205,885
11/16/201652.2552.9551.5051.65223,784
11/15/201653.2553.2551.6552.25298,475
11/14/201653.2053.6552.4053.35349,707
11/11/201650.8552.4550.5552.20390,456
11/10/201650.7052.1550.4550.95373,217
11/9/201647.6551.8547.6550.81577,748
11/8/201646.2049.0046.2048.45379,195
11/7/201645.0546.7045.0046.50391,673
11/4/201642.8046.3542.3543.651,226,459
11/3/201639.9040.0538.3038.85571,760
11/2/201640.2040.4039.7039.80236,883
11/1/201640.5041.0539.8040.20211,623
10/31/201640.3040.7039.5040.30312,850
10/28/201640.8040.8039.8340.40276,931
10/27/201641.2041.4540.6540.85209,203
10/26/201640.6041.1040.2041.10198,681
10/25/201641.4041.7040.5540.55179,070
10/24/201641.3041.7041.2541.55153,641
10/21/201640.9041.3540.3541.25176,333
10/20/201641.2041.8041.1041.10319,174
10/19/201641.1041.6540.8541.30214,023
10/18/201641.0041.2840.6541.05358,700
10/17/201641.5541.5540.6040.80351,290
10/14/201641.8542.1541.2041.45328,710
10/13/201642.8543.3041.7041.80370,754
10/12/201644.1544.1542.9043.15432,847
10/11/201645.0045.4043.8043.95223,942
10/10/201645.4546.1545.2545.25147,190
10/7/201645.0745.4144.7945.17252,177
10/6/201644.8845.1244.2845.10336,672
10/5/201645.4245.9645.0845.18312,339
10/4/201645.2246.2945.2245.47247,832
10/3/201644.4445.2343.5345.22306,638
9/30/201644.0944.6743.6244.46582,725
9/29/201645.6146.0144.0544.07507,163
9/28/201645.4745.5444.7745.54376,608
9/27/201646.0946.1844.9745.52440,987
9/26/201646.4846.9246.0446.12469,900
9/23/201646.2647.0846.0646.60397,104
9/22/201646.8847.0946.2146.30382,063
9/21/201646.3246.8245.9946.77184,866
9/20/201646.2146.9845.9045.99243,033
9/19/201646.0546.6945.9846.04265,560
9/16/201646.2246.4245.7546.13446,554
9/15/201645.9646.4145.5046.38250,971
9/14/201645.7546.3245.4845.90251,471
9/13/201645.1345.9145.1145.68319,766
9/12/201644.8745.9944.8745.50644,044
9/9/201645.0945.2444.5245.15442,243
9/8/201643.9245.6143.8245.38527,823
9/7/201643.2043.9443.2043.82348,048
9/6/201643.3643.5742.9043.28291,371
9/2/201643.4743.4742.8343.27303,685
9/1/201642.8743.5842.5343.17563,824
8/31/201643.0243.2742.4642.83358,547
8/30/201643.0243.7943.0143.40434,636
8/29/201644.0044.4942.5743.21931,813
8/26/201643.9744.4943.5144.02233,793
8/25/201644.1045.0343.5443.87368,177
8/24/201644.5345.1343.8544.12621,139
8/23/201644.3444.9744.0144.49884,803
8/22/201644.3644.7743.7444.30386,844
8/19/201645.5445.9843.9444.36647,804
8/18/201645.4145.9045.1945.58270,201
8/17/201646.4346.6045.3745.41388,880
8/16/201647.3347.8146.1846.23199,755
8/15/201646.7947.3646.7847.31177,356
8/12/201647.4347.5346.1146.85193,056
8/11/201646.7048.1546.7047.34242,853
8/10/201647.7447.7546.1846.64269,023
8/9/201647.7048.1547.5547.73163,520
8/8/201648.2048.2947.6047.60248,760
8/5/201648.2448.9147.8748.20254,180
8/4/201648.0248.9547.9648.02335,268
8/3/201648.2548.4547.6247.78426,369
8/2/201650.1450.1547.3648.49674,321
8/1/201652.5052.9150.0750.45646,853
7/29/201653.6854.1152.1852.41518,219
7/28/201652.0054.4952.0053.72606,587
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center