Indicators

Cambrex Corp (NY: CBM )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	54.90	55.25	53.95	55.00	266,645	+0.15(+0.27%)
Sep 28, 2017	55.40	55.65	54.05	54.85	306,073	-0.60(-1.08%)
Sep 27, 2017	54.65	56.10	54.10	55.45	288,849	+1.00(+1.84%)
Sep 26, 2017	54.40	55.10	53.95	54.45	309,807	+0.20(+0.37%)
Sep 25, 2017	54.20	54.65	53.70	54.25	153,112	+0.20(+0.37%)
Sep 22, 2017	53.55	54.25	53.25	54.05	122,251	+0.60(+1.12%)
Sep 21, 2017	53.55	53.65	53.00	53.45	132,986	+0.00(+0.00%)
Sep 20, 2017	53.65	53.80	53.15	53.45	206,518	-0.25(-0.47%)
Sep 19, 2017	54.05	54.40	53.55	53.70	208,879	-0.30(-0.56%)
Sep 18, 2017	53.55	54.05	53.00	54.00	494,787	+0.40(+0.75%)
Sep 15, 2017	53.00	53.70	52.35	53.60	414,177	+0.90(+1.71%)
Sep 14, 2017	51.10	52.90	50.90	52.70	521,107	+1.60(+3.13%)
Sep 13, 2017	50.95	51.30	50.65	51.10	408,935	+0.05(+0.10%)
Sep 12, 2017	50.65	51.40	50.20	51.05	452,854	+0.60(+1.19%)
Sep 11, 2017	50.30	50.90	50.05	50.45	373,486	+0.45(+0.90%)
Sep 08, 2017	49.85	50.15	48.70	50.00	476,208	+0.05(+0.10%)
Sep 07, 2017	51.35	51.53	49.75	49.95	283,988	-1.35(-2.63%)
Sep 06, 2017	51.75	52.40	50.50	51.30	409,895	-0.20(-0.39%)
Sep 05, 2017	52.10	52.65	51.25	51.50	238,557	-0.60(-1.15%)

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.