Cambrex Corporation historical prices

   Watch this stock

Historical chart

    43.21 
    34.25 
    25.29 
 May 29, 2014 May 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 26, 2015 40.83 40.83 39.21 39.49 302,312
May 22, 2015 41.24 41.28 40.71 40.91 296,459
May 21, 2015 41.23 41.70 40.51 41.24 506,240
May 20, 2015 40.54 41.21 39.88 41.18 417,822
May 19, 2015 40.73 41.06 40.09 40.67 349,151
May 18, 2015 38.79 41.10 38.60 40.70 475,104
May 15, 2015 38.99 39.41 38.46 39.00 200,938
May 14, 2015 38.22 39.64 37.84 38.99 382,580
May 13, 2015 37.95 38.36 37.51 38.06 305,858
May 12, 2015 37.83 38.24 37.28 37.78 309,192
May 11, 2015 38.54 38.96 37.91 38.17 412,449
May 8, 2015 37.78 39.18 37.64 38.71 510,787
May 7, 2015 36.90 37.81 36.43 37.41 554,986
May 6, 2015 36.00 37.09 36.00 37.02 534,527
May 5, 2015 37.90 38.13 34.52 35.71 1,036,770
May 4, 2015 37.75 38.96 37.39 38.14 977,375
May 1, 2015 38.74 39.70 34.92 37.28 1,567,350
Apr 30, 2015 40.35 40.72 38.00 38.49 667,858
Apr 29, 2015 41.11 42.23 40.22 40.36 441,374
Apr 28, 2015 40.62 42.18 40.24 41.31 425,728
Apr 27, 2015 43.20 43.30 40.22 40.77 585,078
Apr 24, 2015 42.60 43.09 42.27 42.97 302,355
Apr 23, 2015 42.46 43.47 41.84 42.60 471,625
Apr 22, 2015 42.53 42.54 41.42 42.07 208,719
Apr 21, 2015 41.74 42.93 41.20 42.72 299,079
Apr 20, 2015 41.37 41.80 41.00 41.48 301,320
Apr 17, 2015 41.36 42.19 40.58 40.98 341,840
Apr 16, 2015 42.44 42.90 41.38 41.73 399,114
Apr 15, 2015 42.88 43.15 42.30 42.45 364,288
Apr 14, 2015 43.07 43.93 42.01 42.75 417,739