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 29, 2018 52.30 52.30 52.30 0 +0.00(+0.00%)
Mar 28, 2018 52.10 52.80 52.00 52.30 155,383 +0.25(+0.48%)
Mar 27, 2018 53.00 53.00 51.80 52.05 153,668 -0.55(-1.05%)
Mar 26, 2018 52.10 52.70 51.40 52.60 251,446 +1.10(+2.14%)
Mar 23, 2018 53.55 53.55 51.50 51.50 209,232 -1.90(-3.56%)
Mar 22, 2018 53.70 54.75 53.25 53.40 249,830 -0.60(-1.11%)
Mar 21, 2018 54.05 54.77 53.80 54.00 291,190 -0.15(-0.28%)
Mar 20, 2018 54.75 54.75 53.80 54.15 194,824 -0.35(-0.64%)
Mar 19, 2018 55.80 55.80 53.85 54.50 247,558 -1.45(-2.59%)
Mar 16, 2018 55.15 56.05 55.00 55.95 649,049 +0.85(+1.54%)
Mar 15, 2018 55.30 55.30 54.35 55.10 251,186 -0.05(-0.09%)
Mar 14, 2018 56.20 56.20 54.60 55.15 311,888 -1.00(-1.78%)
Mar 13, 2018 56.15 56.35 55.40 56.15 180,388 +0.25(+0.45%)
Mar 12, 2018 55.05 56.00 55.05 55.90 228,967 +0.80(+1.45%)
Mar 09, 2018 54.60 55.80 54.25 55.10 260,755 +0.70(+1.29%)
Mar 08, 2018 53.80 54.55 53.80 54.40 204,849 +0.60(+1.12%)
Mar 07, 2018 53.95 53.80 144,390 +0.55(+1.03%)
Mar 06, 2018 51.75 53.30 51.70 53.25 149,276 +1.80(+3.50%)
Mar 05, 2018 52.25 52.60 51.35 51.45 469,096 -0.90(-1.72%)
Mar 02, 2018 50.65 52.40 50.55 52.35 307,784 +1.25(+2.45%)
Mar 01, 2018 51.85 52.10 50.35 51.10 358,322 -0.85(-1.64%)
Feb 28, 2018 52.50 53.40 51.95 51.95 279,689 -0.50(-0.95%)
Feb 27, 2018 52.65 53.10 52.10 52.45 182,161 -0.05(-0.10%)
Feb 26, 2018 53.30 53.40 52.20 52.50 170,184 -0.70(-1.32%)
Feb 23, 2018 52.50 53.65 52.30 53.20 292,676 +0.95(+1.82%)
Feb 22, 2018 51.95 53.05 51.55 52.25 377,489 +0.30(+0.58%)
Feb 21, 2018 52.00 53.05 51.90 51.95 150,835 +0.00(+0.00%)
Feb 20, 2018 52.55 52.55 51.65 51.95 430,689 -0.85(-1.61%)
Feb 16, 2018 52.80 52.80 52.80 0 -0.10(-0.19%)
Feb 15, 2018 53.70 54.10 52.65 52.90 352,917 -0.60(-1.12%)
Feb 14, 2018 54.50 54.50 53.05 53.50 522,544 -1.45(-2.64%)
Feb 13, 2018 53.00 55.25 52.85 54.95 446,123 +1.75(+3.29%)
Feb 12, 2018 52.40 53.85 51.85 53.20 343,420 +1.40(+2.70%)
Feb 09, 2018 51.80 53.20 50.85 51.80 907,862 +0.70(+1.37%)
Feb 08, 2018 53.10 53.95 49.15 51.10 1,435,407 -1.90(-3.58%)
Feb 07, 2018 52.80 53.50 52.80 53.00 197,793 -0.05(-0.09%)
Feb 06, 2018 51.60 53.55 51.13 53.05 384,782 +0.20(+0.38%)
Feb 05, 2018 54.20 54.60 52.50 52.85 137,229 -1.75(-3.21%)
Feb 02, 2018 55.30 56.10 54.30 54.60 216,967 -1.25(-2.24%)
Feb 01, 2018 56.05 57.00 55.45 55.85 1,228,368 -0.50(-0.89%)
Jan 31, 2018 56.60 56.80 56.20 56.35 424,683 -0.05(-0.09%)
Jan 30, 2018 56.55 57.27 56.35 56.40 261,391 -0.60(-1.05%)
Jan 29, 2018 56.10 57.60 55.35 57.00 175,919 +0.50(+0.88%)
Jan 26, 2018 56.75 56.90 55.85 56.50 276,120 +0.05(+0.09%)
Jan 25, 2018 55.95 56.65 55.38 56.45 310,776 +0.65(+1.16%)
Jan 24, 2018 55.00 55.90 54.70 55.80 262,963 +1.05(+1.92%)
Jan 23, 2018 56.30 56.45 54.70 54.75 154,372 -1.60(-2.84%)
Jan 22, 2018 56.30 57.00 56.05 56.35 399,224 +0.05(+0.09%)
Jan 19, 2018 55.80 56.40 55.75 56.30 304,025 +0.30(+0.54%)
Jan 18, 2018 53.70 56.20 53.70 56.00 462,787 +2.30(+4.28%)
Jan 17, 2018 53.00 53.90 52.90 53.70 235,003 +0.70(+1.32%)
Jan 16, 2018 52.50 53.60 52.08 53.00 275,885 +1.35(+2.61%)
Jan 12, 2018 51.65 51.65 51.65 0 -0.15(-0.29%)
Jan 11, 2018 52.05 52.40 51.55 51.80 250,643 -0.30(-0.58%)
Jan 10, 2018 51.35 52.10 50.65 52.10 335,760 +0.55(+1.07%)
Jan 09, 2018 50.70 51.85 50.70 51.55 251,620 +1.20(+2.38%)
Jan 08, 2018 50.70 50.70 50.05 50.35 395,433 -0.35(-0.69%)
Jan 05, 2018 50.95 50.97 50.35 50.70 294,951 -0.10(-0.20%)
Jan 04, 2018 51.05 51.20 50.10 50.80 227,159 -0.25(-0.49%)
Jan 03, 2018 51.70 51.70 50.80 51.05 204,293 -0.50(-0.97%)
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.