Cambrex Corporation historical prices

   Watch this stock

Historical chart

    43.21 
    34.25 
    25.29 
 Apr 28, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 13, 2015 43.25 44.22 42.56 42.95 451,753
Apr 10, 2015 42.52 43.88 42.52 43.21 464,980
Apr 9, 2015 42.51 42.62 41.20 42.28 506,310
Apr 8, 2015 40.87 43.03 40.79 42.51 658,445
Apr 7, 2015 40.98 41.08 40.35 40.69 416,412
Apr 6, 2015 40.59 42.23 40.12 40.93 957,504
Apr 2, 2015 38.60 41.54 38.50 40.61 833,563
Apr 1, 2015 39.37 39.94 37.57 38.72 741,732
Mar 31, 2015 35.54 40.65 35.50 39.63 1,671,467
Mar 30, 2015 35.32 36.19 35.02 35.59 379,936
Mar 27, 2015 34.92 35.52 34.02 34.93 209,902
Mar 26, 2015 32.98 35.58 32.38 34.71 686,959
Mar 25, 2015 35.72 35.84 33.42 33.53 537,182
Mar 24, 2015 35.49 36.44 35.31 35.81 314,072
Mar 23, 2015 36.71 36.85 35.11 35.46 394,218
Mar 20, 2015 35.92 36.90 35.54 36.69 530,090
Mar 19, 2015 35.27 35.79 35.13 35.65 292,638
Mar 18, 2015 35.72 35.80 34.65 35.35 388,100
Mar 17, 2015 36.00 36.46 35.26 35.81 470,670
Mar 16, 2015 36.10 36.95 35.73 36.01 381,129
Mar 13, 2015 36.85 37.39 35.73 35.98 521,036