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 (%)
Nov 30, 2018 48.09 49.44 47.68 47.83 367,900 -0.41(-0.85%)
Nov 29, 2018 48.03 48.83 47.62 48.24 593,008 +0.14(+0.29%)
Nov 28, 2018 47.17 48.31 46.63 48.10 428,479 +1.05(+2.23%)
Nov 27, 2018 46.91 47.36 46.18 47.05 279,620 +0.03(+0.06%)
Nov 26, 2018 48.51 48.72 46.84 47.02 276,815 -0.97(-2.02%)
Nov 23, 2018 47.00 48.42 47.00 47.99 183,100 +0.63(+1.33%)
Nov 21, 2018 47.36 47.36 47.36 0 -0.40(-0.84%)
Nov 20, 2018 47.45 48.17 46.79 47.76 508,105 +0.17(+0.36%)
Nov 19, 2018 47.35 48.30 46.40 47.59 377,837 +0.30(+0.63%)
Nov 16, 2018 47.66 48.33 47.23 47.29 511,300 -0.14(-0.30%)
Nov 15, 2018 47.63 48.00 46.70 47.43 479,596 -0.37(-0.77%)
Nov 14, 2018 47.56 48.04 46.40 47.80 420,944 +0.71(+1.51%)
Nov 13, 2018 48.66 48.84 46.93 47.09 696,420 -1.66(-3.41%)
Nov 12, 2018 51.14 51.14 47.83 48.75 734,276 -2.47(-4.82%)
Nov 09, 2018 50.60 52.56 50.60 51.22 674,200 +0.42(+0.83%)
Nov 08, 2018 52.00 52.00 46.08 50.80 1,152,530 -5.68(-10.06%)
Nov 07, 2018 55.99 57.10 55.87 56.48 477,113 +0.81(+1.46%)
Nov 06, 2018 55.43 55.87 54.76 55.67 297,788 +0.50(+0.91%)
Nov 05, 2018 54.39 55.95 54.00 55.17 342,076 +0.96(+1.77%)
Nov 02, 2018 54.13 54.84 53.52 54.21 411,700 +0.41(+0.76%)
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.