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 (%)
Feb 29, 2016 38.70 39.41 38.38 38.57 491,377 -0.22(-0.57%)
Feb 26, 2016 38.45 39.27 38.08 38.79 280,042 +0.62(+1.62%)
Feb 25, 2016 38.54 38.73 37.60 38.17 309,461 -0.22(-0.57%)
Feb 24, 2016 37.77 38.50 37.01 38.39 282,493 +0.21(+0.55%)
Feb 23, 2016 37.91 38.57 37.81 38.18 341,994 -0.24(-0.62%)
Feb 22, 2016 38.69 39.46 38.18 38.42 583,987 +0.03(+0.08%)
Feb 19, 2016 37.84 38.48 36.95 38.39 439,971 +0.50(+1.32%)
Feb 18, 2016 37.71 38.25 37.23 37.89 542,337 +0.15(+0.40%)
Feb 17, 2016 37.19 37.82 36.24 37.74 422,504 +0.78(+2.11%)
Feb 16, 2016 36.94 37.48 36.35 36.96 560,945 +0.43(+1.18%)
Feb 12, 2016 37.34 36.53 36.53 36.53 792,100 +0.03(+0.08%)
Feb 11, 2016 34.97 36.95 34.63 36.50 925,615 +0.15(+0.41%)
Feb 10, 2016 37.73 38.49 36.07 36.35 1,053,000 -1.20(-3.20%)
Feb 09, 2016 35.30 38.93 34.35 37.55 1,856,659 +4.85(+14.83%)
Feb 08, 2016 30.81 32.74 29.50 32.70 1,124,155 +1.58(+5.08%)
Feb 05, 2016 33.90 33.96 30.82 31.12 576,859 -2.97(-8.71%)
Feb 04, 2016 34.09 34.54 33.21 34.09 500,122 -0.09(-0.26%)
Feb 03, 2016 34.18 34.62 32.89 34.18 568,801 +0.09(+0.26%)
Feb 02, 2016 35.00 35.31 33.90 34.09 514,851 -1.20(-3.40%)
Feb 01, 2016 34.48 36.00 34.20 35.29 694,808 +0.65(+1.88%)
Jan 29, 2016 33.99 35.13 33.97 34.64 616,810 +0.72(+2.12%)
Jan 28, 2016 35.25 35.40 33.43 33.92 844,917 -0.96(-2.75%)
Jan 27, 2016 37.83 38.08 34.45 34.88 683,462 -3.09(-8.14%)
Jan 26, 2016 37.78 38.42 37.01 37.97 543,918 +0.25(+0.66%)
Jan 25, 2016 37.86 38.44 37.54 37.72 570,878 -0.34(-0.89%)
Jan 22, 2016 38.18 38.80 37.51 38.06 622,443 +0.57(+1.52%)
Jan 21, 2016 38.98 39.23 37.34 37.49 533,935 -1.44(-3.70%)
Jan 20, 2016 39.17 39.94 37.82 38.93 1,212,045 -0.94(-2.36%)
Jan 19, 2016 42.46 42.73 39.23 39.87 606,091 -1.94(-4.64%)
Jan 15, 2016 40.78 41.81 41.81 41.81 796,300 -0.50(-1.18%)
Jan 14, 2016 40.89 42.96 39.91 42.31 661,626 +1.57(+3.85%)
Jan 13, 2016 41.29 42.37 40.07 40.74 502,179 -0.55(-1.33%)
Jan 12, 2016 41.25 42.39 40.00 41.29 430,863 +0.33(+0.81%)
Jan 11, 2016 42.40 42.49 40.00 40.96 488,045 -1.00(-2.38%)
Jan 08, 2016 43.08 43.47 41.83 41.96 544,301 -0.72(-1.69%)
Jan 07, 2016 42.91 43.57 42.34 42.68 385,577 -1.33(-3.02%)
Jan 06, 2016 43.27 44.06 42.84 44.01 688,843 +0.33(+0.76%)
Jan 05, 2016 44.72 45.02 43.54 43.68 354,483 -0.73(-1.64%)
Jan 04, 2016 45.16 45.75 43.78 44.41 580,443 -2.68(-5.69%)
Dec 31, 2015 47.32 47.09 47.09 47.09 300,600 -0.43(-0.90%)
Dec 30, 2015 48.30 48.59 47.52 47.52 233,258 -0.80(-1.66%)
Dec 29, 2015 48.18 48.55 47.82 48.32 267,375 +0.61(+1.28%)
Dec 28, 2015 48.07 48.25 46.49 47.71 341,184 -0.70(-1.45%)
Dec 24, 2015 48.74 48.41 48.41 48.41 211,600 -0.28(-0.58%)
Dec 23, 2015 49.06 49.21 48.08 48.69 318,794 -0.02(-0.04%)
Dec 22, 2015 50.84 50.84 48.32 48.71 396,855 -1.86(-3.68%)
Dec 21, 2015 49.59 51.05 49.50 50.57 329,080 +1.35(+2.74%)
Dec 18, 2015 50.68 51.65 49.06 49.22 1,136,214 -1.74(-3.41%)
Dec 17, 2015 51.87 52.23 50.42 50.96 285,602 -0.49(-0.95%)
Dec 16, 2015 52.49 52.50 50.30 51.45 387,572 -0.69(-1.32%)
Dec 15, 2015 51.62 52.41 51.05 52.14 315,065 +1.17(+2.30%)
Dec 14, 2015 51.56 51.56 49.58 50.97 413,813 -0.42(-0.82%)
Dec 11, 2015 51.20 51.85 51.04 51.39 396,673 -0.69(-1.32%)
Dec 10, 2015 51.30 52.45 51.07 52.08 264,514 +0.68(+1.32%)
Dec 09, 2015 51.43 51.92 51.02 51.40 416,582 -0.38(-0.73%)
Dec 08, 2015 50.07 52.01 49.51 51.78 293,283 +1.14(+2.25%)
Dec 07, 2015 52.27 52.50 50.08 50.64 584,647 -1.92(-3.65%)
Dec 04, 2015 50.71 52.75 50.25 52.56 358,792 +1.87(+3.69%)
Dec 03, 2015 53.41 53.66 49.92 50.69 450,928 -2.45(-4.61%)
Dec 02, 2015 52.99 54.40 52.94 53.14 351,129 +0.17(+0.32%)
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.