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 (%)
Aug 31, 2015 47.35 48.38 47.16 47.81 477,304 -0.05(-0.10%)
Aug 28, 2015 47.76 48.45 47.37 47.86 435,512 -0.36(-0.75%)
Aug 27, 2015 46.38 48.24 46.28 48.22 737,779 +2.75(+6.05%)
Aug 26, 2015 44.45 45.72 43.15 45.47 531,138 +2.39(+5.55%)
Aug 25, 2015 43.78 44.43 42.29 43.08 481,044 +1.40(+3.36%)
Aug 24, 2015 40.77 44.36 36.46 41.68 917,027 -3.46(-7.67%)
Aug 21, 2015 46.57 47.45 44.90 45.14 636,098 -2.56(-5.37%)
Aug 20, 2015 48.51 49.29 47.62 47.70 316,430 -1.61(-3.27%)
Aug 19, 2015 48.87 49.60 48.41 49.31 257,187 -0.20(-0.40%)
Aug 18, 2015 50.24 50.77 49.25 49.51 249,900 -0.67(-1.34%)
Aug 17, 2015 48.93 50.23 48.32 50.18 294,600 +1.13(+2.30%)
Aug 14, 2015 49.67 50.07 47.77 49.05 328,464 -0.65(-1.31%)
Aug 13, 2015 49.49 50.33 49.11 49.70 363,907 +0.55(+1.12%)
Aug 12, 2015 49.58 49.63 46.60 49.15 559,940 -0.79(-1.58%)
Aug 11, 2015 50.53 51.22 49.17 49.94 294,400 -1.19(-2.33%)
Aug 10, 2015 51.20 51.87 49.69 51.13 589,841 +0.81(+1.61%)
Aug 07, 2015 49.61 51.35 49.12 50.32 603,401 +0.32(+0.64%)
Aug 06, 2015 53.86 53.99 48.84 50.00 688,098 -3.82(-7.10%)
Aug 05, 2015 52.36 54.60 52.28 53.82 655,091 +1.72(+3.30%)
Aug 04, 2015 49.78 53.16 49.55 52.10 761,780 +2.38(+4.79%)
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.