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, 2014 21.35 21.51 20.96 21.08 523,668 +0.22(+1.05%)
Oct 30, 2014 19.39 20.94 19.14 20.86 518,000 +1.13(+5.73%)
Oct 29, 2014 19.84 20.00 19.27 19.73 654,045 -0.15(-0.75%)
Oct 28, 2014 18.62 20.00 18.51 19.88 498,227 +1.34(+7.23%)
Oct 27, 2014 18.11 18.64 18.07 18.54 319,111 +0.47(+2.60%)
Oct 24, 2014 18.17 18.23 17.90 18.07 180,976 -0.03(-0.17%)
Oct 23, 2014 18.00 18.29 17.85 18.10 220,790 +0.31(+1.74%)
Oct 22, 2014 17.91 17.93 17.69 17.79 221,124 -0.09(-0.50%)
Oct 21, 2014 17.90 17.93 17.58 17.88 192,749 +0.14(+0.79%)
Oct 20, 2014 17.41 17.80 17.40 17.74 195,408 +0.34(+1.95%)
Oct 17, 2014 18.13 18.13 17.35 17.40 355,134 -0.53(-2.96%)
Oct 16, 2014 16.63 17.96 16.61 17.93 343,225 +1.02(+6.03%)
Oct 15, 2014 16.17 16.94 15.76 16.91 401,201 +0.58(+3.55%)
Oct 14, 2014 17.42 17.52 16.31 16.33 336,172 -0.88(-5.11%)
Oct 13, 2014 18.42 18.72 17.18 17.21 584,718 -1.26(-6.82%)
Oct 10, 2014 18.00 18.88 18.00 18.47 264,400 +0.38(+2.10%)
Oct 09, 2014 18.53 18.56 18.14 18.09 319,053 -0.48(-2.58%)
Oct 08, 2014 17.99 18.61 17.99 18.57 207,911 +0.64(+3.57%)
Oct 07, 2014 17.91 18.24 17.77 17.93 142,276 -0.12(-0.66%)
Oct 06, 2014 17.32 18.20 17.32 18.05 382,228 +0.86(+5.00%)
Oct 03, 2014 17.75 17.75 17.12 17.19 603,099 -0.30(-1.72%)
Oct 02, 2014 17.98 18.31 17.49 17.49 352,915 -0.49(-2.73%)
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.