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 (%)
Sep 30, 2015 39.80 40.47 38.78 39.68 632,254 +0.11(+0.28%)
Sep 29, 2015 41.00 41.99 38.55 39.57 554,510 -1.26(-3.09%)
Sep 28, 2015 43.88 44.37 39.40 40.83 743,556 -3.59(-8.08%)
Sep 25, 2015 44.71 44.89 43.49 44.42 624,423 +0.26(+0.59%)
Sep 24, 2015 43.84 44.27 42.80 44.16 302,325 -0.11(-0.25%)
Sep 23, 2015 44.53 45.84 43.95 44.27 244,337 +0.21(+0.48%)
Sep 22, 2015 44.17 45.13 43.56 44.06 363,312 -0.92(-2.05%)
Sep 21, 2015 47.46 47.67 44.10 44.98 492,394 -1.97(-4.20%)
Sep 18, 2015 48.13 48.65 46.86 46.95 894,491 -1.83(-3.75%)
Sep 17, 2015 46.90 49.47 46.90 48.78 323,173 +1.74(+3.70%)
Sep 16, 2015 46.85 47.34 46.17 47.04 217,170 +0.02(+0.04%)
Sep 15, 2015 47.34 47.91 46.84 47.02 441,815 -0.22(-0.47%)
Sep 14, 2015 46.10 47.34 45.39 47.24 375,770 +1.10(+2.38%)
Sep 11, 2015 44.67 46.16 44.49 46.14 276,660 +1.14(+2.53%)
Sep 10, 2015 44.11 45.15 43.92 45.00 300,726 +0.86(+1.95%)
Sep 09, 2015 45.85 45.96 44.07 44.14 363,975 -1.30(-2.86%)
Sep 08, 2015 44.53 45.61 43.65 45.44 450,679 +1.80(+4.12%)
Sep 04, 2015 43.70 43.64 43.64 43.64 408,900 -0.69(-1.56%)
Sep 03, 2015 46.30 46.76 44.19 44.33 385,465 -1.63(-3.55%)
Sep 02, 2015 47.10 47.10 44.69 45.96 429,203 -0.47(-1.01%)
Sep 01, 2015 46.57 47.12 45.71 46.43 568,608 -1.38(-2.89%)
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%)
Aug 03, 2015 49.75 50.01 49.04 49.72 544,323 +0.47(+0.95%)
Jul 31, 2015 50.00 51.74 48.87 49.25 637,511 -0.68(-1.36%)
Jul 30, 2015 51.00 51.75 47.58 49.93 990,564 +1.90(+3.96%)
Jul 29, 2015 46.72 48.40 46.06 48.03 480,684 +1.37(+2.94%)
Jul 28, 2015 45.85 46.80 44.51 46.66 558,844 +0.96(+2.10%)
Jul 27, 2015 48.39 48.47 45.27 45.70 794,695 -3.21(-6.56%)
Jul 24, 2015 49.05 49.82 48.62 48.91 425,287 -0.70(-1.41%)
Jul 23, 2015 49.92 50.11 48.97 49.61 357,459 -0.33(-0.66%)
Jul 22, 2015 48.39 49.99 47.64 49.94 254,874 +0.95(+1.94%)
Jul 21, 2015 48.80 49.11 47.85 48.99 402,396 +0.17(+0.35%)
Jul 20, 2015 49.04 49.66 48.66 48.82 540,886 -0.22(-0.45%)
Jul 17, 2015 48.39 49.76 47.87 49.04 473,710 +0.84(+1.74%)
Jul 16, 2015 46.60 48.42 46.31 48.20 429,156 +1.90(+4.10%)
Jul 15, 2015 47.26 47.26 46.02 46.30 411,050 -0.81(-1.72%)
Jul 14, 2015 46.58 47.17 46.36 47.11 260,968 +0.73(+1.57%)
Jul 13, 2015 46.18 46.90 45.73 46.38 410,432 +0.77(+1.69%)
Jul 10, 2015 44.60 45.89 43.80 45.61 422,564 +1.91(+4.37%)
Jul 09, 2015 43.50 44.06 43.32 43.70 240,623 +0.94(+2.20%)
Jul 08, 2015 43.74 43.98 42.31 42.76 334,366 -1.43(-3.24%)
Jul 07, 2015 44.57 44.70 42.60 44.19 354,471 -0.22(-0.50%)
Jul 06, 2015 43.99 45.00 43.51 44.41 378,520 +0.17(+0.38%)
Jul 02, 2015 44.70 44.24 44.24 44.24 254,600 -0.61(-1.36%)
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.