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 (%)
May 31, 2016 48.81 49.31 48.27 48.91 383,825 +0.23(+0.47%)
May 27, 2016 48.73 48.68 48.68 48.68 250,000 -0.10(-0.21%)
May 26, 2016 49.94 50.01 48.20 48.78 280,253 -1.12(-2.24%)
May 25, 2016 49.57 50.14 48.79 49.90 425,702 +0.64(+1.30%)
May 24, 2016 48.36 49.35 47.87 49.26 307,822 +1.06(+2.20%)
May 23, 2016 47.80 49.19 47.80 48.20 249,002 +0.33(+0.69%)
May 20, 2016 47.24 48.71 46.84 47.87 279,918 +0.95(+2.02%)
May 19, 2016 47.46 47.60 46.53 46.92 270,956 -0.71(-1.49%)
May 18, 2016 46.40 47.90 45.70 47.63 258,415 +0.88(+1.88%)
May 17, 2016 47.88 48.57 46.50 46.75 284,194 -1.27(-2.64%)
May 16, 2016 47.65 48.34 47.18 48.02 288,242 +0.57(+1.20%)
May 13, 2016 47.10 47.86 46.89 47.45 260,682 +0.35(+0.74%)
May 12, 2016 47.48 47.68 46.64 47.10 441,983 -0.16(-0.34%)
May 11, 2016 48.66 49.38 47.24 47.26 363,919 -1.59(-3.25%)
May 10, 2016 49.82 49.94 48.35 48.85 464,876 -0.50(-1.01%)
May 09, 2016 48.49 49.88 48.49 49.35 439,955 +0.86(+1.77%)
May 06, 2016 48.61 48.99 47.17 48.49 409,464 -0.39(-0.80%)
May 05, 2016 48.63 49.28 47.82 48.88 334,043 +0.19(+0.39%)
May 04, 2016 48.91 49.49 48.36 48.69 345,642 -0.66(-1.34%)
May 03, 2016 48.67 49.57 48.58 49.35 671,454 +0.14(+0.28%)
May 02, 2016 49.45 51.16 48.21 49.21 890,222 +0.97(+2.01%)
Apr 29, 2016 47.25 49.16 45.13 48.24 1,001,163 +3.77(+8.48%)
Apr 28, 2016 44.62 45.36 44.13 44.47 359,661 -0.35(-0.78%)
Apr 27, 2016 44.91 45.12 44.08 44.82 275,709 -0.28(-0.62%)
Apr 26, 2016 45.57 45.57 44.20 45.10 295,162 -0.44(-0.97%)
Apr 25, 2016 45.21 45.67 44.86 45.54 354,910 +0.04(+0.09%)
Apr 22, 2016 45.55 45.94 44.68 45.50 335,713 +0.03(+0.07%)
Apr 21, 2016 44.99 45.77 44.55 45.47 275,719 +0.48(+1.07%)
Apr 20, 2016 44.35 45.12 43.67 44.99 307,920 +0.58(+1.31%)
Apr 19, 2016 44.36 44.47 43.14 44.41 277,719 -0.05(-0.11%)
Apr 18, 2016 43.20 44.90 42.80 44.46 298,240 +1.28(+2.96%)
Apr 15, 2016 43.87 43.98 42.59 43.18 310,041 -0.82(-1.86%)
Apr 14, 2016 44.31 44.57 43.09 44.00 297,553 -0.28(-0.63%)
Apr 13, 2016 42.81 44.40 42.62 44.28 280,252 +1.73(+4.07%)
Apr 12, 2016 42.55 43.21 41.90 42.55 196,356 -0.16(-0.37%)
Apr 11, 2016 43.36 43.36 42.24 42.71 421,478 -0.56(-1.29%)
Apr 08, 2016 44.40 44.55 43.02 43.27 488,125 -0.85(-1.93%)
Apr 07, 2016 45.01 45.45 43.81 44.12 506,887 -1.14(-2.52%)
Apr 06, 2016 43.09 45.50 43.05 45.26 372,181 +2.21(+5.13%)
Apr 05, 2016 44.00 44.14 42.66 43.05 548,015 -1.41(-3.17%)
Apr 04, 2016 46.91 46.93 44.44 44.46 938,207 -2.38(-5.08%)
Apr 01, 2016 43.73 46.87 43.21 46.84 707,933 +2.84(+6.45%)
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%)
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.