Indicators

Cambrex Corp (NY: CBM )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		48.00	48.00	48.00	0	-0.60(-1.23%)
Dec 28, 2017	48.35	48.85	47.90	48.60	320,916	+0.35(+0.73%)
Dec 27, 2017	47.85	48.35	47.80	48.25	210,129	+0.50(+1.05%)
Dec 26, 2017	49.30	49.60	47.70	47.75	230,884	-1.55(-3.14%)
Dec 22, 2017	50.10	50.95	49.25	49.30	150,109	-0.80(-1.60%)
Dec 21, 2017	51.15	51.35	50.10	50.10	232,879	-0.90(-1.76%)
Dec 20, 2017	51.75	51.75	51.00	51.00	296,572	-0.55(-1.07%)
Dec 19, 2017	51.00	51.80	50.90	51.55	343,406	+0.55(+1.08%)
Dec 18, 2017	50.50	51.40	50.45	51.00	368,751	+0.55(+1.09%)
Dec 15, 2017	49.35	50.80	49.25	50.45	542,990	+1.50(+3.06%)
Dec 14, 2017	50.00	50.00	48.75	48.95	308,938	-0.95(-1.90%)
Dec 13, 2017	49.65	50.20	49.65	49.90	258,545	+0.20(+0.40%)
Dec 12, 2017	49.60	50.25	49.60	49.70	219,659	+0.05(+0.10%)
Dec 11, 2017	49.65	49.90	49.25	49.65	369,184	+0.00(+0.00%)
Dec 08, 2017	49.25	49.80	49.05	49.65	274,830	+0.00(+0.00%)
Dec 07, 2017	48.85	49.95	48.85		353,429	+0.00(+0.00%)
Dec 06, 2017	48.70	49.40	48.60	49.00	290,081	+0.10(+0.20%)
Dec 05, 2017	47.30	49.45	47.30	48.90	432,012	+1.80(+3.82%)
Dec 04, 2017	48.50	49.15	46.90	47.10	478,282	-1.10(-2.28%)

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.