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, 2017 54.25 54.65 53.05 53.80 242,100 -0.40(-0.74%)
May 30, 2017 53.40 55.02 53.40 54.20 351,538 +0.70(+1.31%)
May 26, 2017 53.55 54.15 53.20 53.50 156,660 +0.00(+0.00%)
May 25, 2017 53.60 53.90 53.15 53.50 315,759 -0.10(-0.19%)
May 24, 2017 52.70 53.70 52.50 53.60 251,108 +1.00(+1.90%)
May 23, 2017 52.25 52.90 51.65 52.60 220,386 +0.35(+0.67%)
May 22, 2017 52.25 52.85 51.75 52.25 244,319 +0.10(+0.19%)
May 19, 2017 51.50 52.60 51.50 52.15 264,042 +0.65(+1.26%)
May 18, 2017 52.45 53.00 51.50 51.50 188,301 -1.05(-2.00%)
May 17, 2017 54.60 53.90 52.50 52.55 219,489 -2.05(-3.75%)
May 16, 2017 54.15 54.60 53.40 54.60 222,417 +0.45(+0.83%)
May 15, 2017 51.35 54.40 51.35 54.15 335,785 +2.75(+5.35%)
May 12, 2017 52.50 52.50 51.40 51.40 226,251 -1.00(-1.91%)
May 11, 2017 52.50 53.00 51.60 52.40 299,230 -0.30(-0.57%)
May 10, 2017 53.40 53.40 52.60 52.70 266,019 -0.75(-1.40%)
May 09, 2017 53.55 53.60 52.60 53.45 409,446 -0.05(-0.09%)
May 08, 2017 55.95 56.30 53.30 53.50 565,409 -2.55(-4.55%)
May 05, 2017 56.55 56.80 55.50 56.05 356,395 +0.00(+0.00%)
May 04, 2017 62.95 62.95 55.70 56.05 605,110 -0.40(-0.71%)
May 03, 2017 56.50 57.40 56.10 56.45 308,602 -0.20(-0.35%)
May 02, 2017 58.40 58.40 56.35 56.65 391,265 -1.50(-2.58%)
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.