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 (%)
Mar 31, 2016 44.11 44.28 43.65 44.00 775,555 +0.00(+0.00%)
Mar 30, 2016 44.54 45.40 43.94 44.00 416,435 -0.57(-1.28%)
Mar 29, 2016 42.02 45.08 41.37 44.57 454,351 +2.46(+5.84%)
Mar 28, 2016 42.65 43.55 41.82 42.11 462,450 -0.57(-1.34%)
Mar 24, 2016 41.51 42.68 42.68 42.68 382,800 +1.07(+2.57%)
Mar 23, 2016 41.92 42.47 41.34 41.61 422,865 -0.33(-0.79%)
Mar 22, 2016 40.87 42.16 40.83 41.94 209,868 +0.84(+2.04%)
Mar 21, 2016 40.95 41.23 40.60 41.10 270,718 +0.36(+0.88%)
Mar 18, 2016 41.69 41.92 40.25 40.74 487,162 -0.74(-1.78%)
Mar 17, 2016 40.92 41.76 40.03 41.48 403,039 +0.75(+1.84%)
Mar 16, 2016 40.15 41.65 40.01 40.73 395,832 +0.33(+0.82%)
Mar 15, 2016 41.05 41.24 39.94 40.40 302,706 -1.02(-2.46%)
Mar 14, 2016 41.58 41.90 40.94 41.42 321,007 -0.30(-0.72%)
Mar 11, 2016 41.40 42.00 40.91 41.72 260,133 +0.58(+1.41%)
Mar 10, 2016 41.70 42.81 40.64 41.14 227,154 -0.40(-0.96%)
Mar 09, 2016 41.69 41.70 40.90 41.54 392,784 -0.05(-0.12%)
Mar 08, 2016 42.05 42.61 41.20 41.59 454,293 -0.76(-1.79%)
Mar 07, 2016 40.53 42.52 40.16 42.35 484,828 +1.41(+3.44%)
Mar 04, 2016 41.28 41.59 40.39 40.94 498,567 -0.26(-0.63%)
Mar 03, 2016 41.05 41.33 40.08 41.20 439,273 +0.07(+0.17%)
Mar 02, 2016 39.46 41.35 39.24 41.13 465,401 +1.68(+4.26%)
Mar 01, 2016 38.76 40.58 38.65 39.45 509,904 +0.88(+2.28%)
Feb 29, 2016 38.70 39.41 38.38 38.57 491,377 -0.22(-0.57%)
Feb 26, 2016 38.45 39.27 38.08 38.79 280,042 +0.62(+1.62%)
Feb 25, 2016 38.54 38.73 37.60 38.17 309,461 -0.22(-0.57%)
Feb 24, 2016 37.77 38.50 37.01 38.39 282,493 +0.21(+0.55%)
Feb 23, 2016 37.91 38.57 37.81 38.18 341,994 -0.24(-0.62%)
Feb 22, 2016 38.69 39.46 38.18 38.42 583,987 +0.03(+0.08%)
Feb 19, 2016 37.84 38.48 36.95 38.39 439,971 +0.50(+1.32%)
Feb 18, 2016 37.71 38.25 37.23 37.89 542,337 +0.15(+0.40%)
Feb 17, 2016 37.19 37.82 36.24 37.74 422,504 +0.78(+2.11%)
Feb 16, 2016 36.94 37.48 36.35 36.96 560,945 +0.43(+1.18%)
Feb 12, 2016 37.34 36.53 36.53 36.53 792,100 +0.03(+0.08%)
Feb 11, 2016 34.97 36.95 34.63 36.50 925,615 +0.15(+0.41%)
Feb 10, 2016 37.73 38.49 36.07 36.35 1,053,000 -1.20(-3.20%)
Feb 09, 2016 35.30 38.93 34.35 37.55 1,856,659 +4.85(+14.83%)
Feb 08, 2016 30.81 32.74 29.50 32.70 1,124,155 +1.58(+5.08%)
Feb 05, 2016 33.90 33.96 30.82 31.12 576,859 -2.97(-8.71%)
Feb 04, 2016 34.09 34.54 33.21 34.09 500,122 -0.09(-0.26%)
Feb 03, 2016 34.18 34.62 32.89 34.18 568,801 +0.09(+0.26%)
Feb 02, 2016 35.00 35.31 33.90 34.09 514,851 -1.20(-3.40%)
Feb 01, 2016 34.48 36.00 34.20 35.29 694,808 +0.65(+1.88%)
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%)
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.