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 (%)
Feb 28, 2018	52.50	53.40	51.95	51.95	279,689	-0.50(-0.95%)
Feb 27, 2018	52.65	53.10	52.10	52.45	182,161	-0.05(-0.10%)
Feb 26, 2018	53.30	53.40	52.20	52.50	170,184	-0.70(-1.32%)
Feb 23, 2018	52.50	53.65	52.30	53.20	292,676	+0.95(+1.82%)
Feb 22, 2018	51.95	53.05	51.55	52.25	377,489	+0.30(+0.58%)
Feb 21, 2018	52.00	53.05	51.90	51.95	150,835	+0.00(+0.00%)
Feb 20, 2018	52.55	52.55	51.65	51.95	430,689	-0.85(-1.61%)
Feb 16, 2018		52.80	52.80	52.80	0	-0.10(-0.19%)
Feb 15, 2018	53.70	54.10	52.65	52.90	352,917	-0.60(-1.12%)
Feb 14, 2018	54.50	54.50	53.05	53.50	522,544	-1.45(-2.64%)
Feb 13, 2018	53.00	55.25	52.85	54.95	446,123	+1.75(+3.29%)
Feb 12, 2018	52.40	53.85	51.85	53.20	343,420	+1.40(+2.70%)
Feb 09, 2018	51.80	53.20	50.85	51.80	907,862	+0.70(+1.37%)
Feb 08, 2018	53.10	53.95	49.15	51.10	1,435,407	-1.90(-3.58%)
Feb 07, 2018	52.80	53.50	52.80	53.00	197,793	-0.05(-0.09%)
Feb 06, 2018	51.60	53.55	51.13	53.05	384,782	+0.20(+0.38%)
Feb 05, 2018	54.20	54.60	52.50	52.85	137,229	-1.75(-3.21%)
Feb 02, 2018	55.30	56.10	54.30	54.60	216,967	-1.25(-2.24%)

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.