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 (%)
May 30, 2014 21.77 21.85 21.13 21.49 178,645 -0.18(-0.83%)
May 29, 2014 21.66 21.82 21.52 21.67 255,974 +0.15(+0.70%)
May 28, 2014 21.64 21.71 20.93 21.52 243,689 -0.29(-1.33%)
May 27, 2014 20.93 21.83 20.75 21.81 350,393 +0.91(+4.35%)
May 23, 2014 20.80 20.90 20.90 20.90 200,900 +0.28(+1.36%)
May 22, 2014 20.25 20.68 20.25 20.62 247,397 +0.42(+2.08%)
May 21, 2014 19.90 20.25 19.57 20.20 274,304 +0.35(+1.76%)
May 20, 2014 19.99 20.11 19.55 19.85 303,712 -0.25(-1.24%)
May 19, 2014 19.48 20.12 19.30 20.10 179,546 +0.62(+3.18%)
May 16, 2014 19.33 19.57 19.12 19.48 208,156 +0.09(+0.46%)
May 15, 2014 19.02 19.52 18.90 19.39 216,532 +0.30(+1.57%)
May 14, 2014 19.05 19.31 18.75 19.09 201,506 +0.05(+0.26%)
May 13, 2014 18.86 19.23 18.69 19.04 191,765 +0.15(+0.79%)
May 12, 2014 18.05 19.01 18.02 18.89 223,358 +0.90(+5.00%)
May 09, 2014 17.55 18.03 17.43 17.99 153,952 +0.44(+2.51%)
May 08, 2014 17.73 18.22 17.47 17.55 169,938 -0.29(-1.63%)
May 07, 2014 17.98 18.06 17.52 17.84 256,886 -0.10(-0.56%)
May 06, 2014 18.05 18.49 17.90 17.94 324,291 -0.27(-1.48%)
May 05, 2014 19.04 19.22 18.20 18.21 376,777 -1.02(-5.30%)
May 02, 2014 19.35 19.48 17.36 19.23 1,099,726 -1.45(-7.01%)
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.