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 (%)
Oct 31, 2013 16.89 17.00 16.74 16.82 231,079 -0.08(-0.47%)
Oct 30, 2013 17.09 17.21 16.72 16.90 296,729 -0.21(-1.23%)
Oct 29, 2013 17.09 17.39 16.97 17.11 170,392 +0.10(+0.59%)
Oct 28, 2013 16.80 17.03 16.78 17.01 184,669 +0.20(+1.19%)
Oct 25, 2013 16.63 16.86 16.40 16.81 270,399 +0.25(+1.51%)
Oct 24, 2013 16.34 16.67 16.28 16.56 152,089 +0.28(+1.72%)
Oct 23, 2013 16.26 16.54 16.20 16.28 226,642 -0.09(-0.55%)
Oct 22, 2013 16.20 16.59 16.20 16.37 158,353 +0.22(+1.36%)
Oct 21, 2013 16.54 16.56 16.06 16.15 242,677 -0.39(-2.36%)
Oct 18, 2013 16.55 16.68 16.29 16.54 278,024 +0.14(+0.85%)
Oct 17, 2013 16.00 16.70 15.87 16.40 485,637 +0.35(+2.18%)
Oct 16, 2013 14.89 16.30 14.85 16.05 643,980 +1.29(+8.74%)
Oct 15, 2013 14.67 14.77 14.44 14.76 335,628 +0.02(+0.14%)
Oct 14, 2013 14.70 14.76 14.36 14.74 224,940 -0.02(-0.14%)
Oct 11, 2013 14.00 14.89 13.93 14.76 481,047 +0.68(+4.83%)
Oct 10, 2013 13.49 14.27 13.49 14.08 257,959 +0.77(+5.79%)
Oct 09, 2013 13.35 13.53 13.18 13.31 271,070 +0.03(+0.23%)
Oct 08, 2013 13.31 13.55 13.28 13.28 398,863 -0.02(-0.15%)
Oct 07, 2013 13.32 13.48 13.30 13.30 274,184 -0.14(-1.04%)
Oct 04, 2013 13.31 13.48 13.25 13.44 194,350 +0.11(+0.83%)
Oct 03, 2013 13.20 13.35 13.18 13.33 231,368 +0.17(+1.29%)
Oct 02, 2013 13.21 13.30 13.14 13.16 168,705 -0.14(-1.05%)
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.