CBM - Cambrex Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 201959.6259.7359.6259.6659.66386,100
Oct 10, 201959.5859.6359.5559.5859.58381,900
Oct 09, 201959.5859.6059.5259.5959.59260,200
Oct 08, 201959.5759.6259.5159.5359.53503,600
Oct 07, 201959.6059.6459.5559.5959.59355,000
Oct 04, 201959.5859.7259.5559.6359.63226,900
Oct 03, 201959.4659.6259.4359.5859.58339,100
Oct 02, 201959.5559.6059.3859.4659.46518,900
Oct 01, 201959.6059.6259.5159.5459.54868,400
Sep 30, 201959.6559.6759.4959.5059.50626,300
Sep 27, 201959.6959.6959.5959.6559.65851,300
Sep 26, 201959.6759.7559.5859.6159.61194,400
Sep 25, 201959.6159.6959.6159.6359.63205,500
Sep 24, 201959.6359.6959.5959.6059.60353,500
Sep 23, 201959.6059.6559.5559.6059.601,108,100
Sep 20, 201959.6559.8259.6359.6659.66329,600
Sep 19, 201959.6159.7059.6059.6259.62307,400
Sep 18, 201959.6659.7859.5759.6159.61305,700
Sep 17, 201959.5559.6759.5459.6359.63227,600
Sep 16, 201959.6159.7259.5159.5359.53585,700
Sep 13, 201959.8259.8759.6059.6359.63380,200
Sep 12, 201959.9559.9659.6159.7259.72722,800
Sep 11, 201959.9059.9559.8159.8759.87274,300
Sep 10, 201959.8660.0059.7059.9859.98311,000
Sep 09, 201960.0460.0559.8259.9059.90414,500
Sep 06, 201959.7560.1459.7560.0660.06459,000
Sep 05, 201959.7259.8459.6559.7059.70356,900
Sep 04, 201959.6359.7959.5259.7059.70241,400
Sep 03, 201959.7559.8059.4259.5659.56377,900
Aug 30, 201959.5559.9859.4559.9359.93833,200
Aug 29, 201959.5759.6459.3059.5559.55249,100
Aug 28, 201959.2159.3759.1759.3459.34657,700
Aug 27, 201959.2259.3159.1759.1859.18875,900
Aug 26, 201959.3959.4359.1659.1759.17765,500
Aug 23, 201959.2759.5159.2559.2659.26766,500
Aug 22, 201959.2759.6659.2559.2759.27289,800
Aug 21, 201959.2659.3859.1559.2359.23718,700
Aug 20, 201959.3559.6059.1259.1459.14808,400
Aug 19, 201959.9459.9458.9559.2259.221,762,900
Aug 16, 201959.9360.0059.7359.8959.89706,000
Aug 15, 201960.1960.2059.2159.7759.772,022,200
Aug 14, 201960.0460.2960.0360.1360.13913,500
Aug 13, 201960.0060.2859.9860.1060.102,218,800
Aug 12, 201960.0260.0759.9559.9959.991,782,100
Aug 09, 201960.1360.2059.9160.0060.002,101,500
Aug 08, 201960.0060.2859.9360.1560.152,558,500
Aug 07, 201960.0260.1059.7260.0060.009,727,300
Aug 06, 201940.9441.3540.1940.7840.78142,500
Aug 05, 201940.6541.0739.5840.6740.67170,200
Aug 02, 201942.3742.9540.9741.4141.41211,800
Aug 01, 201943.6544.5742.3442.6142.61240,800
Jul 31, 201944.8745.4343.4043.8043.80219,500
Jul 30, 201943.0345.3343.0344.8544.85172,400
Jul 29, 201943.7843.9142.4843.4443.44201,400
Jul 26, 201944.5045.0143.5743.8243.82176,000
Jul 25, 201944.9445.2244.2944.3844.3892,800
Jul 24, 201944.3045.3344.3045.1645.16142,000
Jul 23, 201944.6944.7543.8944.4144.41186,400
Jul 22, 201945.0145.0544.3444.4244.42131,700
Jul 19, 201945.5746.1144.9244.9944.99220,300
Jul 18, 201944.9646.0144.6645.5845.5895,500
Jul 17, 201944.4845.0844.0544.8844.88125,000
Jul 16, 201945.2345.3344.4444.6144.61177,000
Jul 15, 201944.2645.6343.6945.2545.25136,400
Jul 12, 201946.2346.2343.9344.1344.13438,000
Jul 11, 201946.5446.5445.1945.8745.87190,400
Jul 10, 201946.1346.5045.5546.3846.38130,900
Jul 09, 201946.0846.3445.4745.9245.92121,200
Jul 08, 201946.8647.4346.3746.4146.41212,000
Jul 05, 201946.3647.2846.2547.1547.15260,500
Jul 03, 201946.3846.6745.8346.6246.62152,200
Jul 02, 201946.1046.3745.3346.1646.16191,700
Jul 01, 201947.2947.3645.6846.1546.15171,700
Jun 28, 201946.2047.6946.2046.8146.81356,400
Jun 27, 201945.2146.2745.1446.2646.26201,800
Jun 26, 201944.9845.2544.5645.0245.02188,800
Jun 25, 201944.2045.1844.0044.9144.91191,700
Jun 24, 201943.8744.7743.8644.2044.20218,200
Jun 21, 201943.4844.3842.8044.1044.10270,400
Jun 20, 201944.0244.2543.1443.7443.74169,600
Jun 19, 201943.6643.9342.8243.4243.42142,600
Jun 18, 201943.4344.1043.2543.6943.69122,300
Jun 17, 201943.0743.4742.8243.2043.20127,500
Jun 14, 201943.9944.2242.8542.8742.87117,000
Jun 13, 201943.8944.2743.6443.9743.97121,400
Jun 12, 201943.3143.9342.9143.6743.67130,700
Jun 11, 201943.7844.0642.5143.4043.40154,800
Jun 10, 201942.6444.3342.6443.5243.52264,200
Jun 07, 201941.7342.9741.4442.6642.66184,800
Jun 06, 201940.9642.0440.6641.3441.34180,300
Jun 05, 201941.0341.2840.4641.1141.11210,500
Jun 04, 201940.0640.9039.8140.8040.80263,400
Jun 03, 201939.8640.6839.4439.5839.58251,500
May 31, 201939.5640.1639.0039.8039.80265,300
May 30, 201940.9341.6339.8740.0040.00220,200
May 29, 201940.6940.9139.7640.8440.84193,300
May 28, 201941.7042.0640.9240.9540.95134,400
May 24, 201941.2341.8341.1641.6741.67131,700
May 23, 201941.0941.3440.6340.8340.83136,600
May 22, 201942.1342.1340.8241.4641.46175,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...