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 (%)
Jul 31, 2013 14.78 14.78 14.56 14.65 132,510 -0.02(-0.14%)
Jul 30, 2013 14.89 14.89 14.60 14.67 151,299 -0.13(-0.88%)
Jul 29, 2013 14.79 14.94 14.46 14.80 191,978 -0.07(-0.47%)
Jul 26, 2013 15.20 15.20 14.84 14.87 81,886 -0.43(-2.81%)
Jul 25, 2013 15.16 15.42 15.10 15.30 117,175 +0.09(+0.59%)
Jul 24, 2013 15.38 15.40 15.13 15.21 45,546 -0.08(-0.52%)
Jul 23, 2013 15.45 15.45 15.21 15.29 63,925 -0.09(-0.59%)
Jul 22, 2013 15.32 15.39 15.21 15.38 59,469 +0.05(+0.33%)
Jul 19, 2013 15.34 15.35 15.24 15.33 54,890 -0.02(-0.13%)
Jul 18, 2013 15.30 15.51 15.30 15.35 70,688 +0.07(+0.46%)
Jul 17, 2013 15.20 15.32 15.09 15.28 100,510 +0.09(+0.59%)
Jul 16, 2013 15.56 15.66 15.14 15.19 128,112 -0.36(-2.32%)
Jul 15, 2013 15.29 15.56 15.28 15.55 86,348 +0.27(+1.77%)
Jul 12, 2013 15.21 15.38 15.01 15.28 72,409 +0.02(+0.13%)
Jul 11, 2013 15.16 15.27 14.95 15.26 171,429 +0.28(+1.87%)
Jul 10, 2013 15.04 15.08 14.94 14.98 103,623 -0.04(-0.27%)
Jul 09, 2013 14.70 15.14 14.64 15.02 168,825 +0.38(+2.60%)
Jul 08, 2013 14.42 14.65 14.37 14.64 130,814 +0.24(+1.67%)
Jul 05, 2013 14.32 14.41 14.07 14.40 81,664 +0.31(+2.20%)
Jul 03, 2013 14.16 14.30 14.09 14.09 98,613 -0.15(-1.05%)
Jul 02, 2013 14.44 14.62 14.06 14.24 125,627 -0.18(-1.25%)
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.