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 31, 2019 44.87 45.43 43.40 43.80 219,537 -1.05(-2.34%)
Jul 30, 2019 43.03 45.33 43.03 44.85 173,707 +1.41(+3.25%)
Jul 29, 2019 43.78 43.91 42.48 43.44 201,395 -0.38(-0.87%)
Jul 26, 2019 44.50 45.01 43.57 43.82 176,000 -0.56(-1.26%)
Jul 25, 2019 44.94 45.22 44.29 44.38 92,761 -0.78(-1.73%)
Jul 24, 2019 44.30 45.33 44.30 45.16 141,992 +0.75(+1.69%)
Jul 23, 2019 44.69 44.75 43.89 44.41 186,406 -0.01(-0.02%)
Jul 22, 2019 45.01 45.05 44.34 44.42 131,733 -0.57(-1.27%)
Jul 19, 2019 45.57 46.11 44.92 44.99 220,200 -0.59(-1.29%)
Jul 18, 2019 44.96 46.01 44.66 45.58 96,112 +0.70(+1.56%)
Jul 17, 2019 44.48 45.08 44.05 44.88 125,006 +0.27(+0.61%)
Jul 16, 2019 45.23 45.33 44.44 44.61 176,994 -0.64(-1.41%)
Jul 15, 2019 44.26 45.63 43.69 45.25 136,386 +1.12(+2.54%)
Jul 12, 2019 46.23 46.23 43.93 44.13 438,000 -1.74(-3.79%)
Jul 11, 2019 46.54 46.54 45.19 45.87 190,382 -0.51(-1.10%)
Jul 10, 2019 46.13 46.50 45.55 46.38 130,860 +0.46(+1.00%)
Jul 09, 2019 46.08 46.34 45.47 45.92 121,183 -0.49(-1.06%)
Jul 08, 2019 46.86 47.43 46.37 46.41 212,008 -0.74(-1.57%)
Jul 05, 2019 46.36 47.28 46.25 47.15 260,500 +0.53(+1.14%)
Jul 03, 2019 46.38 46.67 45.83 46.62 152,200 +0.46(+1.00%)
Jul 02, 2019 46.10 46.37 45.33 46.16 191,680 +0.01(+0.02%)
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.