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 (%)
Jan 31, 2019 44.49 45.01 43.40 43.65 284,059 -0.99(-2.22%)
Jan 30, 2019 43.83 44.78 43.28 44.64 204,626 +1.04(+2.39%)
Jan 29, 2019 44.38 45.01 43.48 43.60 220,529 -0.80(-1.80%)
Jan 28, 2019 43.53 44.55 43.35 44.40 222,981 +0.45(+1.02%)
Jan 25, 2019 42.93 44.11 42.80 43.95 241,200 +1.23(+2.88%)
Jan 24, 2019 42.82 43.41 42.30 42.72 233,082 -0.08(-0.19%)
Jan 23, 2019 42.97 43.60 42.25 42.80 144,607 +0.03(+0.07%)
Jan 22, 2019 43.34 43.64 42.47 42.77 210,113 -0.77(-1.77%)
Jan 18, 2019 42.95 43.62 42.57 43.54 246,900 +0.88(+2.06%)
Jan 17, 2019 42.41 42.82 42.25 42.66 225,028 +0.15(+0.35%)
Jan 16, 2019 42.90 43.69 42.26 42.51 280,566 -0.24(-0.56%)
Jan 15, 2019 43.98 44.05 41.70 42.75 543,057 -1.22(-2.77%)
Jan 14, 2019 46.58 46.98 43.90 43.97 338,922 -2.81(-6.01%)
Jan 11, 2019 46.95 47.98 46.44 46.78 315,500 -0.16(-0.34%)
Jan 10, 2019 45.61 46.97 44.96 46.94 342,026 +1.22(+2.67%)
Jan 09, 2019 44.82 46.73 44.82 45.72 482,185 +1.05(+2.35%)
Jan 08, 2019 43.10 44.69 42.95 44.67 399,002 +1.94(+4.54%)
Jan 07, 2019 41.90 43.39 41.46 42.73 446,080 +1.03(+2.47%)
Jan 04, 2019 39.47 43.00 39.33 41.70 612,700 +2.56(+6.54%)
Jan 03, 2019 38.66 39.61 38.39 39.14 624,179 +0.50(+1.29%)
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.