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 (%)
Nov 30, 2016 51.10 51.20 50.10 50.10 316,041 -0.95(-1.86%)
Nov 29, 2016 49.14 51.10 49.14 51.05 232,174 +1.95(+3.97%)
Nov 28, 2016 49.75 50.05 48.95 49.10 182,778 -0.95(-1.90%)
Nov 25, 2016 49.95 50.15 49.60 50.05 74,072 +0.25(+0.50%)
Nov 23, 2016 49.80 49.80 49.80 0 +0.15(+0.30%)
Nov 22, 2016 49.60 50.40 49.05 49.65 293,389 +0.15(+0.30%)
Nov 21, 2016 50.10 50.75 48.65 49.50 351,620 -0.60(-1.20%)
Nov 18, 2016 51.70 52.00 49.65 50.10 374,020 -1.55(-3.00%)
Nov 17, 2016 51.65 51.90 51.10 51.65 205,885 +0.00(+0.00%)
Nov 16, 2016 52.25 52.95 51.50 51.65 223,784 -0.60(-1.15%)
Nov 15, 2016 53.25 53.25 51.65 52.25 298,475 -1.10(-2.06%)
Nov 14, 2016 53.20 53.65 52.40 53.35 349,707 +1.15(+2.20%)
Nov 11, 2016 50.85 52.45 50.55 52.20 390,456 +1.25(+2.45%)
Nov 10, 2016 50.70 52.15 50.45 50.95 373,217 +0.14(+0.28%)
Nov 09, 2016 47.65 51.80 47.65 50.81 577,748 +2.36(+4.87%)
Nov 08, 2016 46.20 49.00 46.20 48.45 379,195 +1.95(+4.19%)
Nov 07, 2016 45.05 46.70 45.00 46.50 391,673 +2.85(+6.53%)
Nov 04, 2016 42.80 46.35 42.35 43.65 1,226,459 +4.80(+12.36%)
Nov 03, 2016 39.90 40.05 38.30 38.85 571,760 -0.95(-2.39%)
Nov 02, 2016 40.20 40.40 39.70 39.80 236,883 -0.40(-1.00%)
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.