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 (%)
Jun 30, 2016 50.72 51.74 50.29 51.73 768,619 +0.98(+1.93%)
Jun 29, 2016 51.00 51.89 50.67 50.75 398,147 +0.18(+0.36%)
Jun 28, 2016 49.22 50.73 48.86 50.57 427,072 +1.93(+3.97%)
Jun 27, 2016 48.61 49.53 48.05 48.64 553,733 -0.20(-0.41%)
Jun 24, 2016 46.95 49.23 46.75 48.84 526,052 -0.67(-1.35%)
Jun 23, 2016 48.58 49.74 48.13 49.51 249,042 +1.34(+2.78%)
Jun 22, 2016 47.96 49.33 47.53 48.17 229,239 +0.23(+0.48%)
Jun 21, 2016 49.14 49.24 47.59 47.94 336,748 -1.20(-2.44%)
Jun 20, 2016 47.16 49.50 47.15 49.14 498,953 +2.39(+5.11%)
Jun 17, 2016 48.19 48.39 46.70 46.75 427,904 -1.45(-3.01%)
Jun 16, 2016 49.60 49.90 47.34 48.20 476,594 -1.61(-3.23%)
Jun 15, 2016 50.07 50.76 49.81 49.81 253,307 -0.25(-0.50%)
Jun 14, 2016 49.91 50.78 49.52 50.06 328,018 -0.07(-0.14%)
Jun 13, 2016 50.42 51.27 49.57 50.13 296,365 -0.65(-1.28%)
Jun 10, 2016 51.47 51.57 50.55 50.78 256,330 -1.50(-2.87%)
Jun 09, 2016 52.69 53.13 51.52 52.28 282,994 -0.62(-1.17%)
Jun 08, 2016 51.85 52.99 51.55 52.90 299,716 +1.06(+2.04%)
Jun 07, 2016 51.24 52.08 51.00 51.84 233,533 +0.33(+0.64%)
Jun 06, 2016 50.92 51.93 50.24 51.51 264,480 +0.71(+1.40%)
Jun 03, 2016 51.15 51.49 50.02 50.80 226,494 -0.43(-0.84%)
Jun 02, 2016 51.02 51.81 50.46 51.23 308,010 +0.06(+0.12%)
Jun 01, 2016 48.88 51.55 48.60 51.17 607,747 +2.26(+4.62%)
May 31, 2016 48.81 49.31 48.27 48.91 383,825 +0.23(+0.47%)
May 27, 2016 48.73 48.68 48.68 48.68 250,000 -0.10(-0.21%)
May 26, 2016 49.94 50.01 48.20 48.78 280,253 -1.12(-2.24%)
May 25, 2016 49.57 50.14 48.79 49.90 425,702 +0.64(+1.30%)
May 24, 2016 48.36 49.35 47.87 49.26 307,822 +1.06(+2.20%)
May 23, 2016 47.80 49.19 47.80 48.20 249,002 +0.33(+0.69%)
May 20, 2016 47.24 48.71 46.84 47.87 279,918 +0.95(+2.02%)
May 19, 2016 47.46 47.60 46.53 46.92 270,956 -0.71(-1.49%)
May 18, 2016 46.40 47.90 45.70 47.63 258,415 +0.88(+1.88%)
May 17, 2016 47.88 48.57 46.50 46.75 284,194 -1.27(-2.64%)
May 16, 2016 47.65 48.34 47.18 48.02 288,242 +0.57(+1.20%)
May 13, 2016 47.10 47.86 46.89 47.45 260,682 +0.35(+0.74%)
May 12, 2016 47.48 47.68 46.64 47.10 441,983 -0.16(-0.34%)
May 11, 2016 48.66 49.38 47.24 47.26 363,919 -1.59(-3.25%)
May 10, 2016 49.82 49.94 48.35 48.85 464,876 -0.50(-1.01%)
May 09, 2016 48.49 49.88 48.49 49.35 439,955 +0.86(+1.77%)
May 06, 2016 48.61 48.99 47.17 48.49 409,464 -0.39(-0.80%)
May 05, 2016 48.63 49.28 47.82 48.88 334,043 +0.19(+0.39%)
May 04, 2016 48.91 49.49 48.36 48.69 345,642 -0.66(-1.34%)
May 03, 2016 48.67 49.57 48.58 49.35 671,454 +0.14(+0.28%)
May 02, 2016 49.45 51.16 48.21 49.21 890,222 +0.97(+2.01%)
Apr 29, 2016 47.25 49.16 45.13 48.24 1,001,163 +3.77(+8.48%)
Apr 28, 2016 44.62 45.36 44.13 44.47 359,661 -0.35(-0.78%)
Apr 27, 2016 44.91 45.12 44.08 44.82 275,709 -0.28(-0.62%)
Apr 26, 2016 45.57 45.57 44.20 45.10 295,162 -0.44(-0.97%)
Apr 25, 2016 45.21 45.67 44.86 45.54 354,910 +0.04(+0.09%)
Apr 22, 2016 45.55 45.94 44.68 45.50 335,713 +0.03(+0.07%)
Apr 21, 2016 44.99 45.77 44.55 45.47 275,719 +0.48(+1.07%)
Apr 20, 2016 44.35 45.12 43.67 44.99 307,920 +0.58(+1.31%)
Apr 19, 2016 44.36 44.47 43.14 44.41 277,719 -0.05(-0.11%)
Apr 18, 2016 43.20 44.90 42.80 44.46 298,240 +1.28(+2.96%)
Apr 15, 2016 43.87 43.98 42.59 43.18 310,041 -0.82(-1.86%)
Apr 14, 2016 44.31 44.57 43.09 44.00 297,553 -0.28(-0.63%)
Apr 13, 2016 42.81 44.40 42.62 44.28 280,252 +1.73(+4.07%)
Apr 12, 2016 42.55 43.21 41.90 42.55 196,356 -0.16(-0.37%)
Apr 11, 2016 43.36 43.36 42.24 42.71 421,478 -0.56(-1.29%)
Apr 08, 2016 44.40 44.55 43.02 43.27 488,125 -0.85(-1.93%)
Apr 07, 2016 45.01 45.45 43.81 44.12 506,887 -1.14(-2.52%)
Apr 06, 2016 43.09 45.50 43.05 45.26 372,181 +2.21(+5.13%)
Apr 05, 2016 44.00 44.14 42.66 43.05 548,015 -1.41(-3.17%)
Apr 04, 2016 46.91 46.93 44.44 44.46 938,207 -2.38(-5.08%)
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.