Cambrex Corp (NY: CBM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	51.10	51.20	50.10	50.10	316,041	-0.95(-1.86%)
Nov 29, 2016	49.14	51.10	49.14	51.05	232,174	+1.95(+3.97%)
Nov 28, 2016	49.75	50.05	48.95	49.10	182,778	-0.95(-1.90%)
Nov 25, 2016	49.95	50.15	49.60	50.05	74,072	+0.25(+0.50%)
Nov 23, 2016		49.80	49.80	49.80	0	+0.15(+0.30%)
Nov 22, 2016	49.60	50.40	49.05	49.65	293,389	+0.15(+0.30%)
Nov 21, 2016	50.10	50.75	48.65	49.50	351,620	-0.60(-1.20%)
Nov 18, 2016	51.70	52.00	49.65	50.10	374,020	-1.55(-3.00%)
Nov 17, 2016	51.65	51.90	51.10	51.65	205,885	+0.00(+0.00%)
Nov 16, 2016	52.25	52.95	51.50	51.65	223,784	-0.60(-1.15%)
Nov 15, 2016	53.25	53.25	51.65	52.25	298,475	-1.10(-2.06%)
Nov 14, 2016	53.20	53.65	52.40	53.35	349,707	+1.15(+2.20%)
Nov 11, 2016	50.85	52.45	50.55	52.20	390,456	+1.25(+2.45%)
Nov 10, 2016	50.70	52.15	50.45	50.95	373,217	+0.14(+0.28%)
Nov 09, 2016	47.65	51.80	47.65	50.81	577,748	+2.36(+4.87%)
Nov 08, 2016	46.20	49.00	46.20	48.45	379,195	+1.95(+4.19%)
Nov 07, 2016	45.05	46.70	45.00	46.50	391,673	+2.85(+6.53%)
Nov 04, 2016	42.80	46.35	42.35	43.65	1,226,459	+4.80(+12.36%)
Nov 03, 2016	39.90	40.05	38.30	38.85	571,760	-0.95(-2.39%)
Nov 02, 2016	40.20	40.40	39.70	39.80	236,883	-0.40(-1.00%)
Nov 01, 2016	40.50	41.05	39.80	40.20	211,623	-0.10(-0.25%)
Oct 31, 2016	40.30	40.70	39.50	40.30	312,850	-0.10(-0.25%)
Oct 28, 2016	40.80	40.80	39.83	40.40	276,931	-0.45(-1.10%)
Oct 27, 2016	41.20	41.45	40.65	40.85	209,203	-0.25(-0.61%)
Oct 26, 2016	40.60	41.10	40.20	41.10	198,681	+0.55(+1.36%)
Oct 25, 2016	41.40	41.70	40.55	40.55	179,070	-1.00(-2.41%)
Oct 24, 2016	41.30	41.70	41.25	41.55	153,641	+0.30(+0.73%)
Oct 21, 2016	40.90	41.35	40.35	41.25	176,333	+0.15(+0.36%)
Oct 20, 2016	41.20	41.80	41.10	41.10	319,174	-0.20(-0.48%)
Oct 19, 2016	41.10	41.65	40.85	41.30	214,023	+0.25(+0.61%)
Oct 18, 2016	41.00	41.28	40.65	41.05	358,700	+0.25(+0.61%)
Oct 17, 2016	41.55	41.55	40.60	40.80	351,290	-0.65(-1.57%)
Oct 14, 2016	41.85	42.15	41.20	41.45	328,710	-0.35(-0.84%)
Oct 13, 2016	42.85	43.30	41.70	41.80	370,754	-1.35(-3.13%)
Oct 12, 2016	44.15	44.15	42.90	43.15	432,847	-0.80(-1.82%)
Oct 11, 2016	45.00	45.40	43.80	43.95	223,942	-1.30(-2.87%)
Oct 10, 2016	45.45	46.15	45.25	45.25	147,190	+0.08(+0.18%)
Oct 07, 2016	45.07	45.41	44.79	45.17	252,177	+0.07(+0.16%)
Oct 06, 2016	44.88	45.12	44.28	45.10	336,672	-0.08(-0.18%)
Oct 05, 2016	45.42	45.96	45.08	45.18	312,339	-0.29(-0.64%)
Oct 04, 2016	45.22	46.29	45.22	45.47	247,832	+0.25(+0.55%)
Oct 03, 2016	44.44	45.23	43.53	45.22	306,638	+0.76(+1.71%)
Sep 30, 2016	44.09	44.67	43.62	44.46	582,725	+0.39(+0.88%)
Sep 29, 2016	45.61	46.01	44.05	44.07	506,203	-1.47(-3.23%)
Sep 28, 2016	45.47	45.54	44.77	45.54	376,379	+0.02(+0.04%)
Sep 27, 2016	46.09	46.18	44.97	45.52	440,987	-0.60(-1.30%)
Sep 26, 2016	46.48	46.91	46.04	46.12	469,900	-0.48(-1.03%)
Sep 23, 2016	46.26	47.08	46.06	46.60	397,104	+0.30(+0.65%)
Sep 22, 2016	46.88	47.09	46.21	46.30	382,063	-0.47(-1.00%)
Sep 21, 2016	46.32	46.82	45.99	46.77	184,866	+0.78(+1.70%)
Sep 20, 2016	46.21	46.98	45.90	45.99	243,033	-0.05(-0.11%)
Sep 19, 2016	46.05	46.69	45.98	46.04	265,560	-0.09(-0.20%)
Sep 16, 2016	46.22	46.42	45.75	46.13	446,554	-0.25(-0.54%)
Sep 15, 2016	45.96	46.41	45.50	46.38	250,971	+0.48(+1.05%)
Sep 14, 2016	45.75	46.32	45.48	45.90	251,471	+0.22(+0.48%)
Sep 13, 2016	45.13	45.91	45.11	45.68	319,766	+0.18(+0.40%)
Sep 12, 2016	44.87	45.99	44.87	45.50	644,044	+0.35(+0.78%)
Sep 09, 2016	45.09	45.24	44.52	45.15	442,243	-0.23(-0.51%)
Sep 08, 2016	43.92	45.61	43.82	45.38	527,823	+1.56(+3.56%)
Sep 07, 2016	43.20	43.94	43.20	43.82	347,998	+0.54(+1.25%)
Sep 06, 2016	43.36	43.57	42.90	43.28	291,371	+0.01(+0.02%)
Sep 02, 2016	43.47	43.27	43.27	43.27	302,100	+0.10(+0.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.