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 (%)
Apr 30, 2018 53.85 54.00 52.95 52.95 271,118 -0.65(-1.21%)
Apr 27, 2018 54.20 54.20 53.35 53.60 166,479 -0.55(-1.02%)
Apr 26, 2018 53.40 54.20 53.20 54.15 163,919 +0.85(+1.59%)
Apr 25, 2018 53.10 53.65 52.40 53.30 219,820 +0.10(+0.19%)
Apr 24, 2018 54.70 55.05 53.00 53.20 249,761 -1.50(-2.74%)
Apr 23, 2018 55.25 55.75 54.25 54.70 154,411 -0.30(-0.55%)
Apr 20, 2018 54.90 55.30 54.45 55.00 150,749 -0.05(-0.09%)
Apr 19, 2018 55.00 55.55 54.45 55.05 119,662 +0.05(+0.09%)
Apr 18, 2018 55.55 55.65 54.35 55.00 304,027 -0.45(-0.81%)
Apr 17, 2018 55.10 56.00 54.85 55.45 270,930 +0.50(+0.91%)
Apr 16, 2018 55.05 55.05 54.50 54.95 128,552 +0.55(+1.01%)
Apr 13, 2018 54.50 54.85 54.10 54.40 176,160 +0.00(+0.00%)
Apr 12, 2018 54.45 54.90 54.25 54.40 144,560 +0.05(+0.09%)
Apr 11, 2018 54.10 54.65 53.65 54.35 113,966 +0.10(+0.18%)
Apr 10, 2018 54.40 54.95 53.55 54.25 280,803 +0.55(+1.02%)
Apr 09, 2018 54.00 54.35 53.55 53.70 211,397 +0.05(+0.09%)
Apr 06, 2018 53.40 54.10 53.40 53.65 325,595 -0.15(-0.28%)
Apr 05, 2018 53.50 53.80 53.15 53.80 106,188 +0.55(+1.03%)
Apr 04, 2018 51.65 53.50 51.65 53.25 144,582 +0.90(+1.72%)
Apr 03, 2018 52.20 52.50 51.80 52.35 161,877 +0.35(+0.67%)
Apr 02, 2018 52.20 52.25 51.65 52.00 200,329 -0.30(-0.57%)
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%)
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.