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 (%)
Oct 31, 2014 21.35 21.51 20.96 21.08 523,668 +0.22(+1.05%)
Oct 30, 2014 19.39 20.94 19.14 20.86 518,000 +1.13(+5.73%)
Oct 29, 2014 19.84 20.00 19.27 19.73 654,045 -0.15(-0.75%)
Oct 28, 2014 18.62 20.00 18.51 19.88 498,227 +1.34(+7.23%)
Oct 27, 2014 18.11 18.64 18.07 18.54 319,111 +0.47(+2.60%)
Oct 24, 2014 18.17 18.23 17.90 18.07 180,976 -0.03(-0.17%)
Oct 23, 2014 18.00 18.29 17.85 18.10 220,790 +0.31(+1.74%)
Oct 22, 2014 17.91 17.93 17.69 17.79 221,124 -0.09(-0.50%)
Oct 21, 2014 17.90 17.93 17.58 17.88 192,749 +0.14(+0.79%)
Oct 20, 2014 17.41 17.80 17.40 17.74 195,408 +0.34(+1.95%)
Oct 17, 2014 18.13 18.13 17.35 17.40 355,134 -0.53(-2.96%)
Oct 16, 2014 16.63 17.96 16.61 17.93 343,225 +1.02(+6.03%)
Oct 15, 2014 16.17 16.94 15.76 16.91 401,201 +0.58(+3.55%)
Oct 14, 2014 17.42 17.52 16.31 16.33 336,172 -0.88(-5.11%)
Oct 13, 2014 18.42 18.72 17.18 17.21 584,718 -1.26(-6.82%)
Oct 10, 2014 18.00 18.88 18.00 18.47 264,400 +0.38(+2.10%)
Oct 09, 2014 18.53 18.56 18.14 18.09 319,053 -0.48(-2.58%)
Oct 08, 2014 17.99 18.61 17.99 18.57 207,911 +0.64(+3.57%)
Oct 07, 2014 17.91 18.24 17.77 17.93 142,276 -0.12(-0.66%)
Oct 06, 2014 17.32 18.20 17.32 18.05 382,228 +0.86(+5.00%)
Oct 03, 2014 17.75 17.75 17.12 17.19 603,099 -0.30(-1.72%)
Oct 02, 2014 17.98 18.31 17.49 17.49 352,915 -0.49(-2.73%)
Oct 01, 2014 18.73 18.82 17.97 17.98 361,159 -0.70(-3.75%)
Sep 30, 2014 19.10 19.34 18.65 18.68 728,504 -0.41(-2.15%)
Sep 29, 2014 18.84 19.17 18.79 19.09 216,787 +0.04(+0.21%)
Sep 26, 2014 19.21 19.29 18.94 19.05 205,352 -0.11(-0.57%)
Sep 25, 2014 19.70 19.74 19.07 19.16 189,509 -0.54(-2.74%)
Sep 24, 2014 19.73 19.83 19.52 19.70 267,502 +0.08(+0.41%)
Sep 23, 2014 20.18 20.18 19.60 19.62 254,512 -0.61(-3.02%)
Sep 22, 2014 20.79 20.84 19.74 20.23 305,335 -0.58(-2.79%)
Sep 19, 2014 22.23 22.25 20.67 20.81 389,927 -1.48(-6.64%)
Sep 18, 2014 22.27 22.58 22.06 22.29 164,381 +0.12(+0.54%)
Sep 17, 2014 22.67 22.70 22.13 22.17 102,199 -0.39(-1.73%)
Sep 16, 2014 22.26 22.70 22.02 22.56 136,181 +0.26(+1.17%)
Sep 15, 2014 22.42 22.47 22.18 22.30 112,451 -0.16(-0.71%)
Sep 12, 2014 22.61 22.61 22.35 22.46 140,915 -0.11(-0.49%)
Sep 11, 2014 22.39 22.66 22.24 22.57 154,563 +0.11(+0.49%)
Sep 10, 2014 22.33 22.58 22.17 22.46 106,846 +0.21(+0.94%)
Sep 09, 2014 22.65 22.65 22.18 22.25 126,431 -0.40(-1.77%)
Sep 08, 2014 22.36 22.67 22.17 22.65 258,907 +0.30(+1.34%)
Sep 05, 2014 22.08 22.37 21.96 22.35 170,523 +0.23(+1.04%)
Sep 04, 2014 22.06 22.22 21.62 22.12 238,771 +0.06(+0.27%)
Sep 03, 2014 22.21 22.24 21.88 22.06 332,501 -0.01(-0.05%)
Sep 02, 2014 21.87 22.25 21.66 22.07 370,985 +0.15(+0.68%)
Aug 29, 2014 21.46 21.92 21.92 21.92 275,000 +0.55(+2.57%)
Aug 28, 2014 21.39 21.52 21.18 21.37 109,659 -0.05(-0.23%)
Aug 27, 2014 21.43 21.55 21.29 21.42 273,290 +0.02(+0.09%)
Aug 26, 2014 21.64 21.67 21.34 21.40 365,445 -0.21(-0.97%)
Aug 25, 2014 21.50 21.80 21.38 21.61 141,433 +0.15(+0.70%)
Aug 22, 2014 21.66 21.68 21.37 21.46 89,750 -0.22(-1.01%)
Aug 21, 2014 21.48 21.75 21.20 21.68 147,629 +0.15(+0.70%)
Aug 20, 2014 21.68 21.79 21.38 21.53 110,906 -0.29(-1.33%)
Aug 19, 2014 21.70 22.03 21.42 21.82 178,203 +0.12(+0.55%)
Aug 18, 2014 21.60 21.76 21.43 21.70 165,895 +0.20(+0.93%)
Aug 15, 2014 21.77 21.78 21.40 21.50 229,098 -0.14(-0.65%)
Aug 14, 2014 21.70 21.74 21.61 21.64 154,433 -0.06(-0.28%)
Aug 13, 2014 21.08 21.85 21.08 21.70 294,935 +0.80(+3.83%)
Aug 12, 2014 21.42 21.45 20.77 20.90 401,774 -0.57(-2.65%)
Aug 11, 2014 21.78 21.97 21.33 21.47 414,690 -0.30(-1.38%)
Aug 08, 2014 21.66 22.02 21.59 21.77 293,627 -0.38(-1.72%)
Aug 07, 2014 22.59 22.59 21.97 22.15 217,360 -0.30(-1.34%)
Aug 06, 2014 22.45 22.53 22.29 22.45 230,868 -0.22(-0.97%)
Aug 05, 2014 22.46 22.70 22.19 22.67 570,598 +0.12(+0.53%)
Aug 04, 2014 22.82 22.94 22.14 22.55 376,620 -0.05(-0.22%)
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.