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 (%)
Jul 29, 2016 53.68 54.11 52.18 52.41 518,219 -1.31(-2.44%)
Jul 28, 2016 52.00 54.49 52.00 53.72 606,587 +1.85(+3.57%)
Jul 27, 2016 49.89 51.89 49.89 51.87 843,725 +2.14(+4.30%)
Jul 26, 2016 55.95 55.95 49.70 49.73 1,435,024 -6.50(-11.56%)
Jul 25, 2016 56.94 57.08 55.95 56.23 480,862 -1.35(-2.34%)
Jul 22, 2016 58.82 58.82 57.39 57.58 386,319 -1.27(-2.16%)
Jul 21, 2016 59.03 59.41 58.30 58.85 217,890 +0.00(+0.00%)
Jul 20, 2016 58.14 59.29 58.14 58.85 294,902 +0.97(+1.68%)
Jul 19, 2016 57.84 58.57 57.39 57.88 210,274 -0.18(-0.31%)
Jul 18, 2016 57.73 58.19 57.35 58.06 316,404 +0.32(+0.55%)
Jul 15, 2016 58.25 58.60 57.35 57.74 301,305 -0.26(-0.45%)
Jul 14, 2016 58.25 58.71 57.31 58.00 408,890 +0.74(+1.29%)
Jul 13, 2016 57.22 57.55 57.02 57.26 391,664 +0.26(+0.46%)
Jul 12, 2016 55.29 57.12 55.29 57.00 388,875 +1.99(+3.62%)
Jul 11, 2016 54.30 55.30 54.15 55.01 283,824 +0.85(+1.57%)
Jul 08, 2016 53.71 54.44 53.13 54.16 290,051 +1.03(+1.94%)
Jul 07, 2016 53.04 53.50 52.61 53.13 238,300 +0.09(+0.17%)
Jul 06, 2016 52.13 53.08 52.00 53.04 230,787 +0.91(+1.75%)
Jul 05, 2016 51.50 52.38 51.24 52.13 241,483 +0.38(+0.73%)
Jul 01, 2016 51.87 51.75 51.75 51.75 387,200 +0.02(+0.04%)
Jun 30, 2016 50.72 51.74 50.29 51.73 768,619 +0.98(+1.93%)
Jun 29, 2016 51.00 51.89 50.67 50.75 398,147 +0.18(+0.36%)
Jun 28, 2016 49.22 50.73 48.86 50.57 427,072 +1.93(+3.97%)
Jun 27, 2016 48.61 49.53 48.05 48.64 553,733 -0.20(-0.41%)
Jun 24, 2016 46.95 49.23 46.75 48.84 526,052 -0.67(-1.35%)
Jun 23, 2016 48.58 49.74 48.13 49.51 249,042 +1.34(+2.78%)
Jun 22, 2016 47.96 49.33 47.53 48.17 229,239 +0.23(+0.48%)
Jun 21, 2016 49.14 49.24 47.59 47.94 336,748 -1.20(-2.44%)
Jun 20, 2016 47.16 49.50 47.15 49.14 498,953 +2.39(+5.11%)
Jun 17, 2016 48.19 48.39 46.70 46.75 427,904 -1.45(-3.01%)
Jun 16, 2016 49.60 49.90 47.34 48.20 476,594 -1.61(-3.23%)
Jun 15, 2016 50.07 50.76 49.81 49.81 253,307 -0.25(-0.50%)
Jun 14, 2016 49.91 50.78 49.52 50.06 328,018 -0.07(-0.14%)
Jun 13, 2016 50.42 51.27 49.57 50.13 296,365 -0.65(-1.28%)
Jun 10, 2016 51.47 51.57 50.55 50.78 256,330 -1.50(-2.87%)
Jun 09, 2016 52.69 53.13 51.52 52.28 282,994 -0.62(-1.17%)
Jun 08, 2016 51.85 52.99 51.55 52.90 299,716 +1.06(+2.04%)
Jun 07, 2016 51.24 52.08 51.00 51.84 233,533 +0.33(+0.64%)
Jun 06, 2016 50.92 51.93 50.24 51.51 264,480 +0.71(+1.40%)
Jun 03, 2016 51.15 51.49 50.02 50.80 226,494 -0.43(-0.84%)
Jun 02, 2016 51.02 51.81 50.46 51.23 308,010 +0.06(+0.12%)
Jun 01, 2016 48.88 51.55 48.60 51.17 607,747 +2.26(+4.62%)
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%)
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.