Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cambrex Corp (NY: CBM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 33.99 35.13 33.97 34.64 616,810 +0.72(+2.12%)
Jan 28, 2016 35.25 35.40 33.43 33.92 844,917 -0.96(-2.75%)
Jan 27, 2016 37.83 38.08 34.45 34.88 683,462 -3.09(-8.14%)
Jan 26, 2016 37.78 38.42 37.01 37.97 543,918 +0.25(+0.66%)
Jan 25, 2016 37.86 38.44 37.54 37.72 570,878 -0.34(-0.89%)
Jan 22, 2016 38.18 38.80 37.51 38.06 622,443 +0.57(+1.52%)
Jan 21, 2016 38.98 39.23 37.34 37.49 533,935 -1.44(-3.70%)
Jan 20, 2016 39.17 39.94 37.82 38.93 1,212,045 -0.94(-2.36%)
Jan 19, 2016 42.46 42.73 39.23 39.87 606,091 -1.94(-4.64%)
Jan 15, 2016 40.78 41.81 41.81 41.81 796,300 -0.50(-1.18%)
Jan 14, 2016 40.89 42.96 39.91 42.31 661,626 +1.57(+3.85%)
Jan 13, 2016 41.29 42.37 40.07 40.74 502,179 -0.55(-1.33%)
Jan 12, 2016 41.25 42.39 40.00 41.29 430,863 +0.33(+0.81%)
Jan 11, 2016 42.40 42.49 40.00 40.96 488,045 -1.00(-2.38%)
Jan 08, 2016 43.08 43.47 41.83 41.96 544,301 -0.72(-1.69%)
Jan 07, 2016 42.91 43.57 42.34 42.68 385,577 -1.33(-3.02%)
Jan 06, 2016 43.27 44.06 42.84 44.01 688,843 +0.33(+0.76%)
Jan 05, 2016 44.72 45.02 43.54 43.68 354,483 -0.73(-1.64%)
Jan 04, 2016 45.16 45.75 43.78 44.41 580,443 -2.68(-5.69%)
Dec 31, 2015 47.32 47.09 47.09 47.09 300,600 -0.43(-0.90%)
Dec 30, 2015 48.30 48.59 47.52 47.52 233,258 -0.80(-1.66%)
Dec 29, 2015 48.18 48.55 47.82 48.32 267,375 +0.61(+1.28%)
Dec 28, 2015 48.07 48.25 46.49 47.71 341,184 -0.70(-1.45%)
Dec 24, 2015 48.74 48.41 48.41 48.41 211,600 -0.28(-0.58%)
Dec 23, 2015 49.06 49.21 48.08 48.69 318,794 -0.02(-0.04%)
Dec 22, 2015 50.84 50.84 48.32 48.71 396,855 -1.86(-3.68%)
Dec 21, 2015 49.59 51.05 49.50 50.57 329,080 +1.35(+2.74%)
Dec 18, 2015 50.68 51.65 49.06 49.22 1,136,214 -1.74(-3.41%)
Dec 17, 2015 51.87 52.23 50.42 50.96 285,602 -0.49(-0.95%)
Dec 16, 2015 52.49 52.50 50.30 51.45 387,572 -0.69(-1.32%)
Dec 15, 2015 51.62 52.41 51.05 52.14 315,065 +1.17(+2.30%)
Dec 14, 2015 51.56 51.56 49.58 50.97 413,813 -0.42(-0.82%)
Dec 11, 2015 51.20 51.85 51.04 51.39 396,673 -0.69(-1.32%)
Dec 10, 2015 51.30 52.45 51.07 52.08 264,514 +0.68(+1.32%)
Dec 09, 2015 51.43 51.92 51.02 51.40 416,582 -0.38(-0.73%)
Dec 08, 2015 50.07 52.01 49.51 51.78 293,283 +1.14(+2.25%)
Dec 07, 2015 52.27 52.50 50.08 50.64 584,647 -1.92(-3.65%)
Dec 04, 2015 50.71 52.75 50.25 52.56 358,792 +1.87(+3.69%)
Dec 03, 2015 53.41 53.66 49.92 50.69 450,928 -2.45(-4.61%)
Dec 02, 2015 52.99 54.40 52.94 53.14 351,129 +0.17(+0.32%)
Dec 01, 2015 53.99 54.31 52.65 52.97 354,960 -0.66(-1.23%)
Nov 30, 2015 54.19 55.60 52.63 53.63 865,552 +0.00(+0.00%)
Nov 27, 2015 52.78 54.31 52.23 53.63 205,758 +0.85(+1.61%)
Nov 25, 2015 51.10 52.78 52.78 52.78 480,500 +1.73(+3.39%)
Nov 24, 2015 50.27 51.11 49.65 51.05 320,305 +0.46(+0.91%)
Nov 23, 2015 50.25 51.30 49.62 50.59 262,604 +0.41(+0.82%)
Nov 20, 2015 49.22 50.59 48.98 50.18 211,814 +1.20(+2.45%)
Nov 19, 2015 50.46 50.59 48.62 48.98 230,282 -1.46(-2.89%)
Nov 18, 2015 49.45 50.59 48.65 50.44 421,303 +1.33(+2.71%)
Nov 17, 2015 48.49 49.73 47.66 49.11 339,109 +0.77(+1.59%)
Nov 16, 2015 48.81 49.49 47.04 48.34 440,342 -0.63(-1.29%)
Nov 13, 2015 47.96 49.49 47.70 48.97 345,048 +0.65(+1.35%)
Nov 12, 2015 48.35 49.27 47.72 48.32 287,057 -0.15(-0.31%)
Nov 11, 2015 50.21 50.44 48.39 48.47 279,987 -1.55(-3.10%)
Nov 10, 2015 49.83 50.35 48.76 50.02 338,199 +0.18(+0.36%)
Nov 09, 2015 52.17 52.35 49.05 49.84 597,785 -2.51(-4.79%)
Nov 06, 2015 51.01 52.59 50.63 52.35 390,393 +1.37(+2.69%)
Nov 05, 2015 50.10 51.65 49.90 50.98 422,796 +0.59(+1.17%)
Nov 04, 2015 50.38 51.57 49.51 50.39 348,363 +0.02(+0.04%)
Nov 03, 2015 47.54 50.54 47.37 50.37 955,013 +3.08(+6.51%)
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.