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%)
Jul 01, 2019 47.29 47.36 45.68 46.15 172,894 -0.66(-1.41%)
Jun 28, 2019 46.20 47.69 46.20 46.81 356,300 +0.55(+1.19%)
Jun 27, 2019 45.21 46.27 45.14 46.26 201,751 +1.24(+2.75%)
Jun 26, 2019 44.98 45.25 44.56 45.02 189,162 +0.11(+0.24%)
Jun 25, 2019 44.20 45.18 44.00 44.91 191,679 +0.71(+1.61%)
Jun 24, 2019 43.87 44.77 43.86 44.20 218,160 +0.10(+0.23%)
Jun 21, 2019 43.48 44.38 42.80 44.10 270,300 +0.36(+0.82%)
Jun 20, 2019 44.02 44.25 43.14 43.74 169,561 +0.32(+0.74%)
Jun 19, 2019 43.66 43.93 42.82 43.42 142,598 -0.27(-0.62%)
Jun 18, 2019 43.43 44.09 43.24 43.69 122,305 +0.49(+1.13%)
Jun 17, 2019 43.07 43.47 42.82 43.20 127,476 +0.33(+0.77%)
Jun 14, 2019 43.99 44.22 42.85 42.87 116,900 -1.10(-2.50%)
Jun 13, 2019 43.89 44.27 43.64 43.97 121,390 +0.30(+0.69%)
Jun 12, 2019 43.31 43.93 42.91 43.67 130,736 +0.27(+0.62%)
Jun 11, 2019 43.78 44.06 42.51 43.40 154,799 -0.12(-0.28%)
Jun 10, 2019 42.64 44.33 42.64 43.52 264,192 +0.86(+2.02%)
Jun 07, 2019 41.73 42.97 41.44 42.66 184,700 +1.32(+3.19%)
Jun 06, 2019 40.96 42.04 40.66 41.34 180,300 +0.23(+0.56%)
Jun 05, 2019 41.03 41.28 40.46 41.11 210,546 +0.31(+0.76%)
Jun 04, 2019 40.06 40.90 39.81 40.80 263,421 +1.22(+3.08%)
Jun 03, 2019 39.86 40.68 39.44 39.58 251,503 -0.22(-0.55%)
May 31, 2019 39.56 40.16 39.00 39.80 265,200 -0.20(-0.50%)
May 30, 2019 40.93 41.63 39.87 40.00 219,522 -0.84(-2.06%)
May 29, 2019 40.69 40.91 39.76 40.84 193,328 -0.11(-0.27%)
May 28, 2019 41.70 42.06 40.95 40.95 130,207 -0.72(-1.73%)
May 24, 2019 41.23 41.83 41.15 41.67 131,100 +0.84(+2.06%)
May 23, 2019 41.09 41.34 40.63 40.83 135,946 -0.63(-1.52%)
May 22, 2019 42.13 42.13 40.82 41.46 175,669 -0.79(-1.87%)
May 21, 2019 42.63 42.87 42.12 42.25 157,539 -0.13(-0.31%)
May 20, 2019 42.64 42.94 42.18 42.38 228,731 -0.51(-1.19%)
May 17, 2019 43.40 44.27 42.79 42.89 228,300 -1.00(-2.28%)
May 16, 2019 44.15 44.83 43.71 43.89 140,712 +0.10(+0.23%)
May 15, 2019 43.88 44.32 43.43 43.79 185,678 -0.52(-1.17%)
May 14, 2019 44.18 44.76 43.92 44.31 148,864 +0.26(+0.59%)
May 13, 2019 44.32 44.54 43.67 44.05 215,435 -1.08(-2.39%)
May 10, 2019 45.09 46.10 44.03 45.13 286,800 +0.00(+0.00%)
May 09, 2019 44.65 45.30 43.92 45.13 184,176 +0.29(+0.65%)
May 08, 2019 44.87 45.57 44.69 44.84 203,429 -0.20(-0.44%)
May 07, 2019 46.50 47.15 44.59 45.04 324,149 -2.16(-4.58%)
May 06, 2019 45.35 47.58 45.35 47.20 344,528 +1.00(+2.16%)
May 03, 2019 42.75 46.28 42.75 46.20 399,700 +2.73(+6.28%)
May 02, 2019 42.92 43.53 41.64 43.47 465,987 +0.40(+0.93%)
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.