Cambrex Corporation historical prices

   Watch this stock

Historical chart

    22.18 
    19.04 
    15.90 
 Jul 26, 2013 Jul 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 23, 2014 21.83 21.89 21.29 21.87 131,376
Jul 22, 2014 20.77 21.64 20.63 21.60 155,252
Jul 21, 2014 20.44 20.89 20.10 20.64 202,396
Jul 18, 2014 20.21 20.66 20.06 20.51 182,150
Jul 17, 2014 20.54 20.94 20.18 20.25 301,856
Jul 16, 2014 21.08 21.28 20.54 20.57 176,915
Jul 15, 2014 21.91 22.10 20.96 20.96 193,594
Jul 14, 2014 21.90 22.55 21.81 21.95 188,550
Jul 11, 2014 21.79 21.84 21.41 21.70 108,016
Jul 10, 2014 21.14 22.08 20.96 21.83 215,818
Jul 9, 2014 21.19 21.67 21.05 21.53 131,270
Jul 8, 2014 21.15 21.38 20.86 21.09 260,788
Jul 7, 2014 21.76 21.76 21.17 21.25 146,598
Jul 3, 2014 21.73 21.90 21.64 21.82 50,458
Jul 2, 2014 21.25 21.79 21.25 21.64 87,821
Jul 1, 2014 20.70 21.38 20.64 21.25 189,240
Jun 30, 2014 20.42 20.82 20.26 20.70 290,626
Jun 27, 2014 20.52 20.71 20.30 20.41 555,775
Jun 26, 2014 20.86 20.98 20.52 20.65 124,257
Jun 25, 2014 20.84 21.12 20.77 20.95 187,385
Jun 24, 2014 21.22 21.49 20.95 21.01 139,114
Jun 23, 2014 21.13 21.31 20.93 21.17 120,325
Jun 20, 2014 21.14 21.14 20.89 21.00 240,007
Jun 19, 2014 21.15 21.15 20.84 20.99 122,836
Jun 18, 2014 20.69 21.29 20.52 21.12 303,658
Jun 17, 2014 20.42 20.77 20.17 20.71 136,468
Jun 16, 2014 20.23 20.44 20.05 20.32 169,420
Jun 13, 2014 20.43 20.43 20.10 20.35 115,403
Jun 12, 2014 20.38 20.58 19.98 20.27 167,164
Jun 11, 2014 20.90 21.07 20.35 20.38 165,430