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 (%)
Jul 29, 2016	53.68	54.11	52.18	52.41	518,219	-1.31(-2.44%)
Jul 28, 2016	52.00	54.49	52.00	53.72	606,587	+1.85(+3.57%)
Jul 27, 2016	49.89	51.89	49.89	51.87	843,725	+2.14(+4.30%)
Jul 26, 2016	55.95	55.95	49.70	49.73	1,435,024	-6.50(-11.56%)
Jul 25, 2016	56.94	57.08	55.95	56.23	480,862	-1.35(-2.34%)
Jul 22, 2016	58.82	58.82	57.39	57.58	386,319	-1.27(-2.16%)
Jul 21, 2016	59.03	59.41	58.30	58.85	217,890	+0.00(+0.00%)
Jul 20, 2016	58.14	59.29	58.14	58.85	294,902	+0.97(+1.68%)
Jul 19, 2016	57.84	58.57	57.39	57.88	210,274	-0.18(-0.31%)
Jul 18, 2016	57.73	58.19	57.35	58.06	316,404	+0.32(+0.55%)
Jul 15, 2016	58.25	58.60	57.35	57.74	301,305	-0.26(-0.45%)
Jul 14, 2016	58.25	58.71	57.31	58.00	408,890	+0.74(+1.29%)
Jul 13, 2016	57.22	57.55	57.02	57.26	391,664	+0.26(+0.46%)
Jul 12, 2016	55.29	57.12	55.29	57.00	388,875	+1.99(+3.62%)
Jul 11, 2016	54.30	55.30	54.15	55.01	283,824	+0.85(+1.57%)
Jul 08, 2016	53.71	54.44	53.13	54.16	290,051	+1.03(+1.94%)
Jul 07, 2016	53.04	53.50	52.61	53.13	238,300	+0.09(+0.17%)
Jul 06, 2016	52.13	53.08	52.00	53.04	230,787	+0.91(+1.75%)
Jul 05, 2016	51.50	52.38	51.24	52.13	241,483	+0.38(+0.73%)

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.