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, 2017 49.75 50.00 48.75 48.85 388,583 -0.70(-1.41%)
Nov 29, 2017 49.00 49.95 48.90 49.55 289,954 +0.65(+1.33%)
Nov 28, 2017 48.50 49.00 48.20 48.90 533,179 +0.35(+0.72%)
Nov 27, 2017 49.10 49.60 48.40 48.55 233,893 -0.30(-0.61%)
Nov 24, 2017 49.05 49.75 48.50 48.85 121,530 -0.20(-0.41%)
Nov 22, 2017 49.55 50.40 48.70 49.05 323,105 -0.50(-1.01%)
Nov 21, 2017 48.45 49.55 47.85 49.55 332,114 +1.45(+3.01%)
Nov 20, 2017 47.90 48.50 47.65 48.10 339,272 +0.00(+0.00%)
Nov 17, 2017 48.30 49.20 47.85 48.10 513,115 -0.20(-0.41%)
Nov 16, 2017 47.20 48.80 47.17 48.30 770,958 +0.95(+2.01%)
Nov 15, 2017 45.10 47.45 44.95 47.35 525,345 +1.85(+4.07%)
Nov 14, 2017 45.55 45.95 44.80 45.50 594,876 -0.40(-0.87%)
Nov 13, 2017 45.45 46.80 44.80 45.90 598,218 -0.45(-0.97%)
Nov 10, 2017 45.95 46.75 45.95 46.35 537,283 +0.25(+0.54%)
Nov 09, 2017 46.55 47.00 45.85 46.10 559,143 -0.40(-0.86%)
Nov 08, 2017 48.95 49.20 45.15 46.50 1,515,418 -2.95(-5.97%)
Nov 07, 2017 42.75 49.75 42.75 49.45 1,213,949 +6.80(+15.94%)
Nov 06, 2017 44.15 44.71 42.55 42.65 742,749 -1.50(-3.40%)
Nov 03, 2017 43.65 45.90 43.65 44.15 415,609 +0.65(+1.49%)
Nov 02, 2017 43.10 43.75 42.60 43.50 579,133 +0.60(+1.40%)
Nov 01, 2017 43.40 44.00 42.75 42.90 593,513 -0.35(-0.81%)
Oct 31, 2017 44.85 45.25 43.20 43.25 695,159 -1.95(-4.31%)
Oct 30, 2017 46.55 46.62 44.65 45.20 514,271 -1.55(-3.32%)
Oct 27, 2017 49.00 49.00 44.00 46.75 717,260 -2.15(-4.40%)
Oct 26, 2017 50.00 50.30 48.55 48.90 470,166 -1.10(-2.20%)
Oct 25, 2017 50.90 50.90 49.50 50.00 464,698 -0.95(-1.86%)
Oct 24, 2017 51.60 52.05 50.85 50.95 279,471 -0.75(-1.45%)
Oct 23, 2017 52.85 52.85 51.65 51.70 193,561 -0.85(-1.62%)
Oct 20, 2017 52.95 53.40 52.50 52.55 266,944 +0.00(+0.00%)
Oct 19, 2017 52.50 52.65 51.80 52.55 193,651 +0.05(+0.10%)
Oct 18, 2017 52.10 52.90 52.10 52.50 281,021 +0.70(+1.35%)
Oct 17, 2017 53.35 53.35 51.38 51.80 343,244 -1.65(-3.09%)
Oct 16, 2017 53.55 54.25 53.35 53.45 250,722 -0.25(-0.47%)
Oct 13, 2017 53.55 54.15 53.35 53.70 244,651 +0.20(+0.37%)
Oct 12, 2017 53.80 54.15 53.40 53.50 258,923 -0.30(-0.56%)
Oct 11, 2017 54.05 54.35 53.25 53.80 296,948 -0.55(-1.01%)
Oct 10, 2017 54.10 54.75 53.95 54.35 349,676 +0.25(+0.46%)
Oct 09, 2017 56.15 56.30 53.85 54.10 358,937 -2.20(-3.91%)
Oct 06, 2017 55.90 56.55 55.45 56.30 172,891 +0.30(+0.54%)
Oct 05, 2017 55.40 57.30 55.35 56.00 334,345 +0.65(+1.17%)
Oct 04, 2017 55.25 55.70 54.80 55.35 303,610 +0.25(+0.45%)
Oct 03, 2017 55.20 55.50 54.30 55.10 441,535 +0.10(+0.18%)
Oct 02, 2017 55.25 55.35 54.45 55.00 532,034 +0.00(+0.00%)
Sep 29, 2017 54.90 55.25 53.95 55.00 266,645 +0.15(+0.27%)
Sep 28, 2017 55.40 55.65 54.05 54.85 306,073 -0.60(-1.08%)
Sep 27, 2017 54.65 56.10 54.10 55.45 288,849 +1.00(+1.84%)
Sep 26, 2017 54.40 55.10 53.95 54.45 309,807 +0.20(+0.37%)
Sep 25, 2017 54.20 54.65 53.70 54.25 153,112 +0.20(+0.37%)
Sep 22, 2017 53.55 54.25 53.25 54.05 122,251 +0.60(+1.12%)
Sep 21, 2017 53.55 53.65 53.00 53.45 132,986 +0.00(+0.00%)
Sep 20, 2017 53.65 53.80 53.15 53.45 206,518 -0.25(-0.47%)
Sep 19, 2017 54.05 54.40 53.55 53.70 208,879 -0.30(-0.56%)
Sep 18, 2017 53.55 54.05 53.00 54.00 494,787 +0.40(+0.75%)
Sep 15, 2017 53.00 53.70 52.35 53.60 414,177 +0.90(+1.71%)
Sep 14, 2017 51.10 52.90 50.90 52.70 521,107 +1.60(+3.13%)
Sep 13, 2017 50.95 51.30 50.65 51.10 408,935 +0.05(+0.10%)
Sep 12, 2017 50.65 51.40 50.20 51.05 452,854 +0.60(+1.19%)
Sep 11, 2017 50.30 50.90 50.05 50.45 373,486 +0.45(+0.90%)
Sep 08, 2017 49.85 50.15 48.70 50.00 476,208 +0.05(+0.10%)
Sep 07, 2017 51.35 51.53 49.75 49.95 283,988 -1.35(-2.63%)
Sep 06, 2017 51.75 52.40 50.50 51.30 409,895 -0.20(-0.39%)
Sep 05, 2017 52.10 52.65 51.25 51.50 238,557 -0.60(-1.15%)
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.