CBM - Cambrex Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201938.9539.1438.1438.1938.19390,200
Mar 21, 201938.3839.4838.3139.2639.26286,900
Mar 20, 201939.0039.3938.4338.6038.60293,200
Mar 19, 201939.5339.5938.7539.0139.01450,900
Mar 18, 201939.7140.0538.9339.4539.45257,300
Mar 15, 201939.6040.0939.2539.5539.55471,400
Mar 14, 201939.7639.8039.2539.5039.50254,400
Mar 13, 201939.6739.9539.1039.7539.75211,400
Mar 12, 201939.6140.1239.2639.5439.54178,600
Mar 11, 201938.6839.6338.5539.5839.58815,900
Mar 08, 201938.5338.9637.9638.4938.49194,100
Mar 07, 201939.3039.6738.5038.7538.75313,100
Mar 06, 201941.0941.1639.2639.3639.36347,800
Mar 05, 201941.1741.5740.5341.0241.02329,200
Mar 04, 201941.8342.0841.0741.2141.21334,400
Mar 01, 201941.6642.1140.6641.8341.83585,900
Feb 28, 201941.5841.5840.7841.3441.34360,000
Feb 27, 201940.6941.8140.5241.5841.58369,000
Feb 26, 201940.8141.4640.4140.8040.80610,900
Feb 25, 201940.8442.4039.7641.1041.10576,600
Feb 22, 201938.7840.7738.5540.3540.35840,800
Feb 21, 201938.1840.2738.1040.1940.19609,600
Feb 20, 201938.2839.1837.9438.2738.27452,600
Feb 19, 201938.2039.3737.2838.3438.34762,200
Feb 15, 201935.9038.5535.5237.6837.681,145,700
Feb 14, 201936.0536.0733.8035.8035.801,519,900
Feb 13, 201936.1938.3935.0036.4636.462,491,300
Feb 12, 201940.4442.9040.4441.4341.43520,100
Feb 11, 201939.4840.4239.1540.3340.33300,700
Feb 08, 201939.8340.2838.9039.4239.42212,900
Feb 07, 201941.0141.3039.5940.0040.00275,600
Feb 06, 201941.6942.9641.2741.3541.35245,200
Feb 05, 201942.5742.9540.6141.7041.70311,800
Feb 04, 201943.5743.7042.2542.7242.72226,800
Feb 01, 201943.9745.1343.2643.5243.52304,400
Jan 31, 201944.4945.0143.4143.6543.65284,100
Jan 30, 201943.8344.7843.2844.6444.64204,600
Jan 29, 201944.3845.0143.4843.6043.60220,500
Jan 28, 201943.5344.5543.3544.4044.40223,000
Jan 25, 201942.9344.1142.8043.9543.95241,300
Jan 24, 201942.8243.4142.3042.7242.72233,100
Jan 23, 201942.9743.6042.2542.8042.80144,600
Jan 22, 201943.3443.6442.4742.7742.77210,100
Jan 18, 201942.9543.6242.5743.5443.54246,900
Jan 17, 201942.4142.8242.2542.6642.66225,000
Jan 16, 201942.9043.6942.2642.5142.51280,600
Jan 15, 201943.9844.0541.7042.7542.75543,100
Jan 14, 201946.5846.9843.9043.9743.97338,900
Jan 11, 201946.9547.9846.4446.7846.78315,600
Jan 10, 201945.6146.9744.9646.9446.94342,000
Jan 09, 201944.8246.7344.8245.7245.72482,200
Jan 08, 201943.1044.6942.9544.6744.67399,000
Jan 07, 201941.9043.3941.4642.7342.73443,600
Jan 04, 201939.4743.0039.3341.7041.70612,800
Jan 03, 201938.6639.6138.3939.1439.14624,200
Jan 02, 201937.2938.7337.2938.6438.64368,900
Dec 31, 201838.0338.4937.4437.7637.76336,900
Dec 28, 201837.5338.2536.9737.7337.73246,200
Dec 27, 201837.4937.5735.9837.3837.38328,500
Dec 26, 201836.9138.0236.0337.9937.99357,400
Dec 24, 201837.8338.7036.6336.7036.70155,800
Dec 21, 201838.8238.9637.3037.9837.98811,900
Dec 20, 201839.0439.6138.0038.8538.85454,300
Dec 19, 201840.0040.3838.8939.1439.14454,900
Dec 18, 201840.4840.9139.3939.9039.90619,500
Dec 17, 201841.5241.8939.9040.1740.17535,700
Dec 14, 201842.1542.8141.4441.6441.64396,700
Dec 13, 201843.9044.6141.9342.4342.43439,600
Dec 12, 201844.8144.8143.5843.7143.71280,100
Dec 11, 201845.0245.1243.5544.2244.22210,600
Dec 10, 201845.2845.4443.9644.4744.47912,100
Dec 07, 201846.5847.0645.0545.2745.27227,600
Dec 06, 201846.8146.8145.3746.6846.68434,000
Dec 04, 201849.2249.7047.2447.2747.27439,600
Dec 03, 201848.4549.3647.7249.2649.26416,500
Nov 30, 201848.0949.4447.6847.8347.83368,000
Nov 29, 201848.0348.8347.6248.2448.24593,000
Nov 28, 201847.1748.3146.6348.1048.10428,500
Nov 27, 201846.9147.3646.1847.0547.05279,600
Nov 26, 201848.5148.7346.8447.0247.02276,800
Nov 23, 201847.0048.4247.0047.9947.99183,100
Nov 21, 201848.0348.4746.4447.3647.36304,600
Nov 20, 201847.4548.1746.7947.7647.76508,100
Nov 19, 201847.3548.3046.4047.5947.59377,800
Nov 16, 201847.6648.3347.2347.2947.29511,400
Nov 15, 201847.6348.0046.7047.4347.43479,600
Nov 14, 201847.5648.0446.4047.8047.80421,400
Nov 13, 201848.6648.8446.9347.0947.09696,400
Nov 12, 201851.1451.1447.8348.7548.75734,300
Nov 09, 201850.6052.5650.6051.2251.22674,300
Nov 08, 201852.0052.0046.0850.8050.801,152,500
Nov 07, 201855.9957.1055.8756.4856.48477,100
Nov 06, 201855.4355.8754.7655.6755.67297,800
Nov 05, 201854.3955.9554.0055.1755.17342,100
Nov 02, 201854.1354.8453.5254.2154.21411,800
Nov 01, 201853.5754.2652.1553.8053.80451,400
Oct 31, 201855.0055.1553.1153.2953.29521,600
Oct 30, 201853.2555.1453.2554.2054.20311,100
Oct 29, 201854.0954.9152.4753.2553.25474,800
Oct 26, 201852.0053.7151.8953.2353.23523,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...