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 (%)
Jan 31, 2014 18.25 19.10 18.00 18.77 290,790 +0.29(+1.57%)
Jan 30, 2014 18.07 18.81 18.07 18.48 228,852 +0.53(+2.95%)
Jan 29, 2014 18.22 18.71 17.76 17.95 273,625 -0.42(-2.29%)
Jan 28, 2014 16.62 19.39 16.62 18.37 804,938 +2.12(+13.05%)
Jan 27, 2014 16.49 16.49 15.20 16.25 392,738 -0.26(-1.57%)
Jan 24, 2014 16.63 16.86 16.27 16.51 238,669 -0.17(-1.02%)
Jan 23, 2014 16.83 16.83 16.45 16.68 216,468 -0.24(-1.42%)
Jan 22, 2014 17.50 17.70 16.57 16.92 317,815 -0.48(-2.76%)
Jan 21, 2014 17.64 17.75 17.20 17.40 111,537 -0.15(-0.85%)
Jan 17, 2014 17.57 17.55 17.55 17.55 112,300 -0.09(-0.51%)
Jan 16, 2014 17.97 18.01 17.46 17.64 104,416 -0.37(-2.05%)
Jan 15, 2014 18.03 18.27 17.94 18.01 109,568 -0.02(-0.11%)
Jan 14, 2014 17.79 18.12 17.55 18.03 171,175 +0.34(+1.92%)
Jan 13, 2014 18.72 18.78 17.43 17.69 192,841 -0.95(-5.10%)
Jan 10, 2014 18.71 18.80 18.38 18.64 166,810 -0.06(-0.32%)
Jan 09, 2014 18.64 18.93 18.51 18.70 220,750 +0.26(+1.41%)
Jan 08, 2014 17.59 18.70 17.58 18.44 434,681 +0.81(+4.59%)
Jan 07, 2014 17.43 17.83 17.26 17.63 176,034 +0.32(+1.85%)
Jan 06, 2014 17.29 17.40 16.97 17.31 153,584 +0.11(+0.64%)
Jan 03, 2014 17.11 17.24 17.01 17.20 110,006 +0.10(+0.58%)
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.