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 (%)
Oct 31, 2018 55.00 55.15 53.11 53.29 521,640 -0.91(-1.68%)
Oct 30, 2018 53.25 55.14 53.25 54.20 311,053 +0.95(+1.78%)
Oct 29, 2018 54.09 54.91 52.47 53.25 474,751 +0.02(+0.04%)
Oct 26, 2018 52.00 53.71 51.89 53.23 523,300 +0.26(+0.49%)
Oct 25, 2018 52.58 53.63 52.13 52.97 503,073 +0.57(+1.09%)
Oct 24, 2018 54.88 54.88 52.33 52.40 456,710 -2.45(-4.47%)
Oct 23, 2018 54.96 55.40 53.16 54.85 494,086 -1.11(-1.98%)
Oct 22, 2018 56.78 56.78 55.70 55.96 266,623 -0.47(-0.83%)
Oct 19, 2018 56.82 57.99 56.13 56.43 297,600 -0.35(-0.62%)
Oct 18, 2018 58.30 58.33 56.30 56.78 288,674 -1.72(-2.94%)
Oct 17, 2018 59.93 59.93 58.17 58.50 350,767 -1.50(-2.50%)
Oct 16, 2018 59.06 60.41 58.42 60.00 702,755 +1.58(+2.70%)
Oct 15, 2018 59.97 60.48 57.90 58.42 425,328 -1.81(-3.01%)
Oct 12, 2018 60.73 61.01 59.18 60.23 266,600 +0.35(+0.58%)
Oct 11, 2018 61.15 61.16 59.79 59.88 543,054 -1.65(-2.68%)
Oct 10, 2018 63.13 63.36 61.45 61.53 288,483 -1.59(-2.52%)
Oct 09, 2018 63.64 64.11 62.95 63.12 211,339 -0.70(-1.10%)
Oct 08, 2018 63.99 64.26 62.91 63.82 147,722 +0.02(+0.03%)
Oct 05, 2018 65.44 65.72 62.75 63.80 204,400 -1.70(-2.60%)
Oct 04, 2018 65.76 66.00 64.89 65.50 374,302 -0.26(-0.40%)
Oct 03, 2018 66.22 66.82 65.38 65.76 323,232 -0.13(-0.20%)
Oct 02, 2018 65.87 66.53 65.27 65.89 376,078 -0.18(-0.27%)
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.