Cambrex Corporation Historical Stock Prices

CBM 
$21.43
*  
0.10
0.46%
Get CBM Alerts
*Delayed - data as of Jul. 10, 2014 10:18 ET  -  Find a broker to begin trading CBM now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    CBM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
10:18  21.14  21.49  20.96  21.43 28,952
07/09/2014 21.19 21.67 21.05 21.53 131,270
07/08/2014 21.15 21.38 20.86 21.09 260,788
07/07/2014 21.76 21.76 21.1698 21.25 146,598
07/03/2014 21.73 21.9 21.64 21.82 50,458
07/02/2014 21.25 21.79 21.25 21.64 87,821
07/01/2014 20.7 21.38 20.64 21.25 189,240
06/30/2014 20.42 20.82 20.26 20.7 290,626
06/27/2014 20.52 20.71 20.3 20.41 555,775
06/26/2014 20.86 20.98 20.52 20.65 124,257
06/25/2014 20.84 21.12 20.7708 20.95 187,385
06/24/2014 21.22 21.49 20.95 21.01 139,114
06/23/2014 21.13 21.31 20.93 21.17 120,325
06/20/2014 21.14 21.14 20.89 21 240,007
06/19/2014 21.15 21.15 20.84 20.99 122,836
06/18/2014 20.69 21.29 20.516 21.12 303,658
06/17/2014 20.42 20.77 20.17 20.71 136,468
06/16/2014 20.23 20.44 20.05 20.32 169,420
06/13/2014 20.43 20.43 20.105 20.35 115,403
06/12/2014 20.38 20.578 19.98 20.27 167,164
06/11/2014 20.9 21.07 20.35 20.38 165,430
06/10/2014 21.35 21.368 20.8 20.99 117,944
06/09/2014 21.6 21.8 21.28 21.44 145,747
06/06/2014 21.4 21.71 21.19 21.58 154,952
06/05/2014 20.78 21.48 20.75 21.25 123,206
06/04/2014 20.8 21.16 20.45 20.87 207,780
06/03/2014 21.02 21.02 20.22 20.82 250,088
06/02/2014 21.49 21.5 21.03 21.18 137,628
05/30/2014 21.77 21.85 21.13 21.49 178,260
05/29/2014 21.66 21.82 21.52 21.67 256,361
05/28/2014 21.64 21.71 20.93 21.52 243,689
05/27/2014 20.93 21.83 20.75 21.81 350,393
05/23/2014 20.8 20.94 20.06 20.9 200,864
05/22/2014 20.25 20.8099 20.25 20.78 399,848
05/21/2014 19.9 20.25 19.57 20.2 274,304
05/20/2014 19.99 20.115 19.55 19.85 303,712
05/19/2014 19.48 20.12 19.3 20.1 179,546
05/16/2014 19.33 19.57 19.12 19.48 208,156
05/15/2014 19.02 19.52 18.902 19.39 216,532
05/14/2014 19.05 19.31 18.75 19.09 201,506
05/13/2014 18.86 19.23 18.692 19.04 234,666
05/12/2014 18.05 19.01 18.02 18.89 223,358
05/09/2014 17.55 18.03 17.43 17.99 153,952
05/08/2014 17.73 18.22 17.47 17.55 169,938
05/07/2014 17.98 18.06 17.52 17.84 256,886
05/06/2014 18.05 18.49 17.9001 17.94 324,291
05/05/2014 19.04 19.22 18.2 18.21 376,777
05/02/2014 19.35 19.5 17.36 19.23 1,059,686
05/01/2014 20.55 20.91 20.2 20.68 308,024
04/30/2014 20.58 20.7 20.08 20.49 196,255
04/29/2014 20.94 21.2 20.55 20.58 200,567
04/28/2014 20.83 21.02 20.12 20.84 215,890
04/25/2014 21.04 21.17 20.4352 20.67 184,460
04/24/2014 22.15 22.2 21.19 21.22 266,801
04/23/2014 22.01 22.3 21.45 22.14 556,534
04/22/2014 21.65 22.01 21.25 21.9 268,326
04/21/2014 21.2 21.71 20.84 21.48 172,604
04/17/2014 20.83 21.18 20.57 21.04 227,949
04/16/2014 20.39 21 20.32 20.96 246,302
04/15/2014 20.02 20.579 19.44 20.33 347,117
04/14/2014 19.86 20.47 19.475 19.96 227,424
04/11/2014 19.33 20.205 19.33 19.67 245,482
04/10/2014 20.14 20.34 19.59 19.83 293,412
04/09/2014 19.39 20.45 19.39 20.25 260,579
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?