Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cambrex Corp (NY: CBM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 21.60 21.60 20.94 21.07 241,255 -0.55(-2.54%)
Jul 30, 2014 22.05 22.05 21.58 21.62 143,222 -0.28(-1.28%)
Jul 29, 2014 21.93 22.05 21.63 21.90 142,249 -0.03(-0.14%)
Jul 28, 2014 22.05 22.07 21.67 21.93 120,362 -0.15(-0.68%)
Jul 25, 2014 21.50 22.10 21.38 22.08 225,766 +0.35(+1.61%)
Jul 24, 2014 21.90 21.99 21.48 21.73 106,540 -0.14(-0.64%)
Jul 23, 2014 21.83 21.89 21.29 21.87 131,376 +0.27(+1.25%)
Jul 22, 2014 20.77 21.64 20.63 21.60 155,252 +0.96(+4.65%)
Jul 21, 2014 20.44 20.89 20.10 20.64 202,396 +0.13(+0.63%)
Jul 18, 2014 20.21 20.66 20.06 20.51 182,150 +0.26(+1.28%)
Jul 17, 2014 20.54 20.94 20.18 20.25 301,856 -0.32(-1.56%)
Jul 16, 2014 21.08 21.28 20.54 20.57 176,915 -0.39(-1.86%)
Jul 15, 2014 21.91 22.10 20.96 20.96 193,594 -0.99(-4.51%)
Jul 14, 2014 21.90 22.55 21.81 21.95 188,550 +0.25(+1.15%)
Jul 11, 2014 21.79 21.84 21.41 21.70 108,016 -0.13(-0.60%)
Jul 10, 2014 21.14 22.08 20.96 21.83 215,818 +0.30(+1.39%)
Jul 09, 2014 21.19 21.67 21.05 21.53 131,270 +0.44(+2.09%)
Jul 08, 2014 21.15 21.38 20.86 21.09 260,788 -0.16(-0.75%)
Jul 07, 2014 21.76 21.76 21.17 21.25 146,598 -0.57(-2.61%)
Jul 03, 2014 21.73 21.82 21.82 21.82 50,500 +0.18(+0.83%)
Jul 02, 2014 21.25 21.79 21.25 21.64 87,821 +0.39(+1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.