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 (%)
Feb 27, 2015 34.01 34.47 33.90 34.25 424,149 -0.15(-0.44%)
Feb 26, 2015 34.38 34.93 33.36 34.40 319,512 +0.43(+1.27%)
Feb 25, 2015 32.43 34.57 32.24 33.97 391,684 +1.64(+5.07%)
Feb 24, 2015 33.40 33.40 31.82 32.33 481,698 -1.07(-3.20%)
Feb 23, 2015 33.56 33.88 33.05 33.40 452,958 -0.16(-0.48%)
Feb 20, 2015 33.38 34.34 33.09 33.56 316,743 +0.21(+0.63%)
Feb 19, 2015 33.50 33.55 33.18 33.35 291,852 -0.29(-0.86%)
Feb 18, 2015 33.12 33.96 32.80 33.64 294,449 +0.37(+1.11%)
Feb 17, 2015 32.96 33.60 32.81 33.27 480,419 +0.31(+0.94%)
Feb 13, 2015 32.76 32.96 32.96 32.96 394,200 +0.09(+0.27%)
Feb 12, 2015 32.05 32.98 31.76 32.87 545,971 +1.23(+3.89%)
Feb 11, 2015 31.00 32.16 30.82 31.64 493,093 +0.56(+1.80%)
Feb 10, 2015 29.94 31.13 29.65 31.08 701,892 +1.60(+5.43%)
Feb 09, 2015 30.01 30.75 28.76 29.48 843,377 -0.53(-1.77%)
Feb 06, 2015 28.00 31.81 27.66 30.01 2,353,115 +6.48(+27.54%)
Feb 05, 2015 23.53 23.83 23.47 23.53 272,557 +0.02(+0.09%)
Feb 04, 2015 22.96 23.68 22.87 23.51 178,777 +0.31(+1.34%)
Feb 03, 2015 23.22 23.39 22.85 23.20 177,604 +0.01(+0.04%)
Feb 02, 2015 22.56 23.30 22.37 23.19 252,383 +0.76(+3.39%)
Jan 30, 2015 22.61 22.74 22.34 22.43 229,172 -0.44(-1.92%)
Jan 29, 2015 22.45 22.96 21.95 22.87 192,903 +0.40(+1.78%)
Jan 28, 2015 22.25 22.92 22.07 22.47 184,221 +0.25(+1.13%)
Jan 27, 2015 22.22 22.47 21.96 22.22 129,042 -0.29(-1.29%)
Jan 26, 2015 22.65 22.72 22.18 22.51 119,785 -0.26(-1.14%)
Jan 23, 2015 22.50 23.04 22.45 22.77 163,586 +0.27(+1.20%)
Jan 22, 2015 22.05 22.55 21.61 22.50 112,782 +0.56(+2.55%)
Jan 21, 2015 21.79 22.22 21.53 21.94 185,976 +0.02(+0.09%)
Jan 20, 2015 22.30 22.32 21.72 21.92 143,723 -0.44(-1.97%)
Jan 16, 2015 21.92 22.37 21.92 22.36 158,916 +0.29(+1.31%)
Jan 15, 2015 22.37 22.50 21.91 22.07 171,438 -0.37(-1.65%)
Jan 14, 2015 21.82 22.57 21.82 22.44 129,827 +0.31(+1.40%)
Jan 13, 2015 22.30 22.46 21.91 22.13 290,694 -0.07(-0.32%)
Jan 12, 2015 22.35 22.56 22.10 22.20 260,982 +0.07(+0.32%)
Jan 09, 2015 22.19 22.45 22.01 22.13 163,766 -0.14(-0.63%)
Jan 08, 2015 21.88 22.42 21.66 22.27 322,800 +0.73(+3.39%)
Jan 07, 2015 21.50 21.74 21.29 21.54 217,716 +0.20(+0.94%)
Jan 06, 2015 21.51 21.66 21.29 21.34 174,250 -0.18(-0.84%)
Jan 05, 2015 21.69 21.69 21.27 21.52 156,579 -0.06(-0.28%)
Jan 02, 2015 21.76 22.08 21.25 21.58 183,756 -0.04(-0.19%)
Dec 31, 2014 21.89 21.62 21.62 21.62 230,900 -0.16(-0.73%)
Dec 30, 2014 21.41 21.80 21.14 21.78 230,933 +0.09(+0.41%)
Dec 29, 2014 21.74 21.88 21.57 21.69 112,003 -0.10(-0.46%)
Dec 26, 2014 21.70 21.94 21.63 21.79 99,886 +0.17(+0.79%)
Dec 24, 2014 21.42 21.62 21.62 21.62 99,900 +0.37(+1.74%)
Dec 23, 2014 21.64 21.64 21.12 21.25 233,855 -0.21(-0.98%)
Dec 22, 2014 23.14 23.41 21.26 21.46 525,850 -1.54(-6.70%)
Dec 19, 2014 23.42 23.53 22.92 23.00 341,497 -0.53(-2.25%)
Dec 18, 2014 23.62 23.62 23.40 23.53 136,298 +0.30(+1.29%)
Dec 17, 2014 23.34 23.53 22.90 23.23 383,695 -0.12(-0.51%)
Dec 16, 2014 23.25 24.10 23.08 23.35 160,989 +0.01(+0.04%)
Dec 15, 2014 23.70 23.93 22.90 23.34 225,070 -0.32(-1.35%)
Dec 12, 2014 23.13 23.94 22.75 23.66 156,076 +0.24(+1.02%)
Dec 11, 2014 23.49 24.35 23.37 23.42 107,842 +0.06(+0.26%)
Dec 10, 2014 24.08 24.18 23.33 23.36 134,004 -0.76(-3.15%)
Dec 09, 2014 23.25 24.45 23.15 24.12 216,392 +0.59(+2.51%)
Dec 08, 2014 23.49 23.99 23.44 23.53 194,006 +0.02(+0.09%)
Dec 05, 2014 22.69 23.78 22.69 23.51 198,297 +0.83(+3.66%)
Dec 04, 2014 22.99 23.19 22.47 22.68 290,422 -0.40(-1.73%)
Dec 03, 2014 22.94 23.25 22.64 23.08 169,920 +0.04(+0.17%)
Dec 02, 2014 23.08 23.26 22.82 23.04 99,795 +0.09(+0.39%)
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.