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, 2016 40.30 40.70 39.50 40.30 312,850 -0.10(-0.25%)
Oct 28, 2016 40.80 40.80 39.83 40.40 276,931 -0.45(-1.10%)
Oct 27, 2016 41.20 41.45 40.65 40.85 209,203 -0.25(-0.61%)
Oct 26, 2016 40.60 41.10 40.20 41.10 198,681 +0.55(+1.36%)
Oct 25, 2016 41.40 41.70 40.55 40.55 179,070 -1.00(-2.41%)
Oct 24, 2016 41.30 41.70 41.25 41.55 153,641 +0.30(+0.73%)
Oct 21, 2016 40.90 41.35 40.35 41.25 176,333 +0.15(+0.36%)
Oct 20, 2016 41.20 41.80 41.10 41.10 319,174 -0.20(-0.48%)
Oct 19, 2016 41.10 41.65 40.85 41.30 214,023 +0.25(+0.61%)
Oct 18, 2016 41.00 41.28 40.65 41.05 358,700 +0.25(+0.61%)
Oct 17, 2016 41.55 41.55 40.60 40.80 351,290 -0.65(-1.57%)
Oct 14, 2016 41.85 42.15 41.20 41.45 328,710 -0.35(-0.84%)
Oct 13, 2016 42.85 43.30 41.70 41.80 370,754 -1.35(-3.13%)
Oct 12, 2016 44.15 44.15 42.90 43.15 432,847 -0.80(-1.82%)
Oct 11, 2016 45.00 45.40 43.80 43.95 223,942 -1.30(-2.87%)
Oct 10, 2016 45.45 46.15 45.25 45.25 147,190 +0.08(+0.18%)
Oct 07, 2016 45.07 45.41 44.79 45.17 252,177 +0.07(+0.16%)
Oct 06, 2016 44.88 45.12 44.28 45.10 336,672 -0.08(-0.18%)
Oct 05, 2016 45.42 45.96 45.08 45.18 312,339 -0.29(-0.64%)
Oct 04, 2016 45.22 46.29 45.22 45.47 247,832 +0.25(+0.55%)
Oct 03, 2016 44.44 45.23 43.53 45.22 306,638 +0.76(+1.71%)
Sep 30, 2016 44.09 44.67 43.62 44.46 582,725 +0.39(+0.88%)
Sep 29, 2016 45.61 46.01 44.05 44.07 506,203 -1.47(-3.23%)
Sep 28, 2016 45.47 45.54 44.77 45.54 376,379 +0.02(+0.04%)
Sep 27, 2016 46.09 46.18 44.97 45.52 440,987 -0.60(-1.30%)
Sep 26, 2016 46.48 46.91 46.04 46.12 469,900 -0.48(-1.03%)
Sep 23, 2016 46.26 47.08 46.06 46.60 397,104 +0.30(+0.65%)
Sep 22, 2016 46.88 47.09 46.21 46.30 382,063 -0.47(-1.00%)
Sep 21, 2016 46.32 46.82 45.99 46.77 184,866 +0.78(+1.70%)
Sep 20, 2016 46.21 46.98 45.90 45.99 243,033 -0.05(-0.11%)
Sep 19, 2016 46.05 46.69 45.98 46.04 265,560 -0.09(-0.20%)
Sep 16, 2016 46.22 46.42 45.75 46.13 446,554 -0.25(-0.54%)
Sep 15, 2016 45.96 46.41 45.50 46.38 250,971 +0.48(+1.05%)
Sep 14, 2016 45.75 46.32 45.48 45.90 251,471 +0.22(+0.48%)
Sep 13, 2016 45.13 45.91 45.11 45.68 319,766 +0.18(+0.40%)
Sep 12, 2016 44.87 45.99 44.87 45.50 644,044 +0.35(+0.78%)
Sep 09, 2016 45.09 45.24 44.52 45.15 442,243 -0.23(-0.51%)
Sep 08, 2016 43.92 45.61 43.82 45.38 527,823 +1.56(+3.56%)
Sep 07, 2016 43.20 43.94 43.20 43.82 347,998 +0.54(+1.25%)
Sep 06, 2016 43.36 43.57 42.90 43.28 291,371 +0.01(+0.02%)
Sep 02, 2016 43.47 43.27 43.27 43.27 302,100 +0.10(+0.23%)
Sep 01, 2016 42.87 43.58 42.58 43.17 563,824 +0.34(+0.79%)
Aug 31, 2016 43.02 43.27 42.46 42.83 358,547 -0.57(-1.31%)
Aug 30, 2016 43.02 43.79 43.01 43.40 434,636 +0.19(+0.44%)
Aug 29, 2016 44.00 44.49 42.57 43.21 931,813 -0.81(-1.84%)
Aug 26, 2016 43.97 44.49 43.51 44.02 233,793 +0.15(+0.34%)
Aug 25, 2016 44.10 45.03 43.54 43.87 368,177 -0.25(-0.57%)
Aug 24, 2016 44.53 45.13 43.85 44.12 621,139 -0.37(-0.83%)
Aug 23, 2016 44.34 44.97 44.01 44.49 884,803 +0.19(+0.43%)
Aug 22, 2016 44.36 44.77 43.74 44.30 386,844 -0.06(-0.14%)
Aug 19, 2016 45.54 45.98 43.94 44.36 647,804 -1.22(-2.68%)
Aug 18, 2016 45.41 45.90 45.19 45.58 270,201 +0.17(+0.37%)
Aug 17, 2016 46.43 46.60 45.37 45.41 388,880 -0.82(-1.77%)
Aug 16, 2016 47.33 47.81 46.18 46.23 199,755 -1.08(-2.28%)
Aug 15, 2016 46.79 47.36 46.78 47.31 177,356 +0.46(+0.98%)
Aug 12, 2016 47.43 47.53 46.11 46.85 193,056 -0.49(-1.04%)
Aug 11, 2016 46.70 48.15 46.70 47.34 242,853 +0.70(+1.50%)
Aug 10, 2016 47.74 47.75 46.18 46.64 269,023 -1.09(-2.28%)
Aug 09, 2016 47.70 48.15 47.55 47.73 163,520 +0.13(+0.27%)
Aug 08, 2016 48.20 48.29 47.60 47.60 248,760 -0.60(-1.24%)
Aug 05, 2016 48.24 48.91 47.87 48.20 254,180 +0.18(+0.37%)
Aug 04, 2016 48.02 48.95 47.96 48.02 335,268 +0.24(+0.50%)
Aug 03, 2016 48.25 48.45 47.62 47.78 426,369 -0.71(-1.46%)
Aug 02, 2016 50.14 50.15 47.36 48.49 674,321 -1.96(-3.89%)
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.