$47.86 -0.36 (%) Cambrex Corp - NYSE

Aug. 28, 2015 | 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
8/28/201547.7648.4547.3747.86435,512
8/27/201546.3848.2446.2848.22737,829
8/26/201544.4545.7243.1545.47531,138
8/25/201543.7844.4342.2943.08481,044
8/24/201540.7744.3636.9941.68917,027
8/21/201546.5747.4544.9045.14636,098
8/20/201548.5149.2947.6247.70316,430
8/19/201548.8749.6048.4149.31257,187
8/18/201550.2450.7749.2649.51249,900
8/17/201548.9350.2348.3250.18294,600
8/14/201549.6750.0747.7749.05328,464
8/13/201549.4950.3349.1149.70363,907
8/12/201549.5849.6346.6049.15559,940
8/11/201550.5351.2249.1749.94294,400
8/10/201551.2051.8749.6951.13589,841
8/7/201549.6151.3549.1250.32603,401
8/6/201553.8653.9948.8450.00688,098
8/5/201552.3654.6052.2953.82655,091
8/4/201549.7853.1749.5552.10762,880
8/3/201549.7550.0149.0449.72544,323
7/31/201550.0051.7448.8749.25637,511
7/30/201551.0051.7547.5849.93990,564
7/29/201546.7248.4046.0648.03480,684
7/28/201545.8546.8044.5146.66558,844
7/27/201548.3948.4745.2745.70794,695
7/24/201549.0549.8248.6248.91425,287
7/23/201549.9250.1148.9749.61357,459
7/22/201548.3949.9947.6449.94254,874
7/21/201548.8049.1147.8548.99402,396
7/20/201549.0449.6648.6648.82540,886
7/17/201548.3949.7647.8749.04473,710
7/16/201546.6048.4246.3148.20429,156
7/15/201547.2647.2646.0246.30411,050
7/14/201546.5847.1746.3647.11260,968
7/13/201546.1846.9045.7346.38410,432
7/10/201544.6045.8943.8045.61422,564
7/9/201543.5044.0643.3243.70240,623
7/8/201543.7443.9842.3142.76334,366
7/7/201544.5744.7042.6044.19354,471
7/6/201543.9945.0043.5144.41378,520
7/2/201544.7045.0843.4444.24255,071
7/1/201544.8945.4244.2044.85289,413
6/30/201543.6944.3243.1343.94357,723
6/29/201543.4544.4941.9143.01390,398
6/26/201544.9145.1443.6443.99428,695
6/25/201544.7645.2044.4144.88251,990
6/24/201545.2445.8244.3344.63253,286
6/23/201546.2046.5545.1145.27333,761
6/22/201545.2046.3845.0146.24323,116
6/19/201545.1445.1844.3844.77274,336
6/18/201544.0845.6043.8745.15313,461
6/17/201543.8744.4743.3043.88233,204
6/16/201545.7045.9943.1643.77648,810
6/15/201543.1745.5742.5745.38629,293
6/12/201542.7243.4442.4143.39204,534
6/11/201542.2842.8242.1742.79218,458
6/10/201541.8542.8941.4942.10304,455
6/9/201542.9543.1641.0041.48400,864
6/8/201542.8943.6642.4643.14424,733
6/5/201541.5642.7340.9742.69293,949
6/4/201541.4042.1740.8941.44287,037
6/3/201540.7642.7540.4341.93494,124
6/2/201540.8840.9640.1540.46199,671
6/1/201540.3941.5039.8941.08332,901
5/29/201540.3240.4939.3140.02280,239
5/28/201540.2240.5239.9540.43259,372
5/27/201539.5840.5339.0340.42301,502
5/26/201540.8340.8339.2139.49302,312
5/22/201541.2441.2840.7140.91296,459
5/21/201541.2341.7040.5141.24506,240
5/20/201540.5441.2139.8841.18417,822
5/19/201540.7341.0640.0940.67349,151
5/18/201538.7941.1038.6140.70475,104
5/15/201538.9939.4138.4639.00200,938
5/14/201538.2239.6437.8438.99382,580
5/13/201537.9538.3637.5138.06305,858
5/12/201537.8338.2437.2837.78309,192
5/11/201538.5438.9637.9138.17412,449
5/8/201537.7839.1837.6438.71510,787
5/7/201536.9037.8136.4337.41554,986
5/6/201536.0037.0936.0037.02534,527
5/5/201537.9038.1334.5235.711,036,770
5/4/201537.7538.9637.3938.14977,375
5/1/201538.7439.7034.9237.281,567,350
4/30/201540.3540.7238.0038.49667,858
4/29/201541.1142.2340.2240.36441,374
4/28/201540.6242.1840.2441.31425,728
4/27/201543.2043.3040.2240.77585,078
4/24/201542.6043.0942.2742.97302,355
4/23/201542.4643.4741.8442.60471,625
4/22/201542.5342.5441.4242.07208,719
4/21/201541.7442.9341.2042.72299,079
4/20/201541.3741.8041.0041.48301,320
4/17/201541.3642.1940.5840.98341,840
4/16/201542.4442.9041.3841.73399,114
4/15/201542.8843.1542.3042.45364,288
4/14/201543.0743.9342.0142.75417,739
4/13/201543.2544.2242.5642.95451,753
4/10/201542.5243.8842.5243.21464,980
4/9/201542.5142.6241.2042.28506,310
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!