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 (%)
Sep 30, 2014 19.10 19.34 18.65 18.68 728,504 -0.41(-2.15%)
Sep 29, 2014 18.84 19.17 18.79 19.09 216,787 +0.04(+0.21%)
Sep 26, 2014 19.21 19.29 18.94 19.05 205,352 -0.11(-0.57%)
Sep 25, 2014 19.70 19.74 19.07 19.16 189,509 -0.54(-2.74%)
Sep 24, 2014 19.73 19.83 19.52 19.70 267,502 +0.08(+0.41%)
Sep 23, 2014 20.18 20.18 19.60 19.62 254,512 -0.61(-3.02%)
Sep 22, 2014 20.79 20.84 19.74 20.23 305,335 -0.58(-2.79%)
Sep 19, 2014 22.23 22.25 20.67 20.81 389,927 -1.48(-6.64%)
Sep 18, 2014 22.27 22.58 22.06 22.29 164,381 +0.12(+0.54%)
Sep 17, 2014 22.67 22.70 22.13 22.17 102,199 -0.39(-1.73%)
Sep 16, 2014 22.26 22.70 22.02 22.56 136,181 +0.26(+1.17%)
Sep 15, 2014 22.42 22.47 22.18 22.30 112,451 -0.16(-0.71%)
Sep 12, 2014 22.61 22.61 22.35 22.46 140,915 -0.11(-0.49%)
Sep 11, 2014 22.39 22.66 22.24 22.57 154,563 +0.11(+0.49%)
Sep 10, 2014 22.33 22.58 22.17 22.46 106,846 +0.21(+0.94%)
Sep 09, 2014 22.65 22.65 22.18 22.25 126,431 -0.40(-1.77%)
Sep 08, 2014 22.36 22.67 22.17 22.65 258,907 +0.30(+1.34%)
Sep 05, 2014 22.08 22.37 21.96 22.35 170,523 +0.23(+1.04%)
Sep 04, 2014 22.06 22.22 21.62 22.12 238,771 +0.06(+0.27%)
Sep 03, 2014 22.21 22.24 21.88 22.06 332,501 -0.01(-0.05%)
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.