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 (%)
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%)
Sep 01, 2017 52.25 52.25 50.95 52.10 220,672 +0.00(+0.00%)
Aug 31, 2017 52.40 52.69 51.95 52.10 211,947 -0.10(-0.19%)
Aug 30, 2017 51.35 52.55 51.35 52.20 203,428 +0.85(+1.66%)
Aug 29, 2017 49.75 51.35 49.40 51.35 384,290 +1.40(+2.80%)
Aug 28, 2017 49.95 50.80 49.35 49.95 467,414 +0.10(+0.20%)
Aug 25, 2017 52.20 52.25 49.80 49.85 355,637 -2.10(-4.04%)
Aug 24, 2017 52.10 52.40 51.90 51.95 82,016 +0.20(+0.39%)
Aug 23, 2017 51.55 51.95 51.30 51.75 178,143 +0.00(+0.00%)
Aug 22, 2017 51.55 52.15 51.50 51.75 140,316 +0.30(+0.58%)
Aug 21, 2017 51.45 51.75 51.05 51.45 214,962 +0.05(+0.10%)
Aug 18, 2017 51.55 51.90 51.20 51.40 196,401 -0.60(-1.15%)
Aug 17, 2017 53.25 53.80 51.95 52.00 134,577 -1.45(-2.71%)
Aug 16, 2017 53.25 54.12 53.02 53.45 177,758 +0.30(+0.56%)
Aug 15, 2017 53.35 53.85 52.75 53.15 295,078 -0.30(-0.56%)
Aug 14, 2017 52.95 54.00 52.60 53.45 300,636 +0.65(+1.23%)
Aug 11, 2017 52.85 53.80 52.50 52.80 191,728 -0.45(-0.85%)
Aug 10, 2017 52.40 53.75 52.05 53.25 204,210 +0.65(+1.24%)
Aug 09, 2017 54.70 55.45 52.25 52.60 342,009 -2.30(-4.19%)
Aug 08, 2017 54.85 57.70 54.80 54.90 397,483 +0.05(+0.09%)
Aug 07, 2017 58.60 59.90 54.75 54.85 828,074 -3.65(-6.24%)
Aug 04, 2017 60.70 60.70 56.70 58.50 1,285,934 -3.30(-5.34%)
Aug 03, 2017 62.00 62.30 61.20 61.80 579,298 -0.15(-0.24%)
Aug 02, 2017 61.70 62.30 60.75 61.95 291,299 +0.30(+0.49%)
Aug 01, 2017 61.20 62.10 60.50 61.65 247,665 +0.65(+1.07%)
Jul 31, 2017 60.25 61.15 59.65 61.00 336,727 +0.90(+1.50%)
Jul 28, 2017 59.55 60.25 58.70 60.10 216,051 +0.45(+0.75%)
Jul 27, 2017 59.15 60.20 58.50 59.65 223,146 +0.65(+1.10%)
Jul 26, 2017 59.20 59.50 58.80 59.00 194,982 -0.10(-0.17%)
Jul 25, 2017 59.70 60.55 59.00 59.10 233,430 -0.35(-0.59%)
Jul 24, 2017 58.80 59.55 58.25 59.45 176,300 +0.55(+0.93%)
Jul 21, 2017 59.25 59.70 58.80 58.90 187,570 +0.05(+0.08%)
Jul 20, 2017 58.95 58.25 58.85 172,143 +0.30(+0.51%)
Jul 19, 2017 58.15 58.84 58.09 58.55 114,218 +0.50(+0.86%)
Jul 18, 2017 58.20 58.60 57.90 58.05 115,665 -0.40(-0.68%)
Jul 17, 2017 58.25 58.60 57.90 58.45 163,357 +0.40(+0.69%)
Jul 14, 2017 58.00 58.30 57.50 58.05 198,574 +0.10(+0.17%)
Jul 13, 2017 58.10 58.20 57.55 57.95 151,179 -0.15(-0.26%)
Jul 12, 2017 58.25 59.00 57.65 58.10 139,815 +0.25(+0.43%)
Jul 11, 2017 57.70 58.15 57.30 57.85 195,104 +0.20(+0.35%)
Jul 10, 2017 57.85 58.30 57.20 57.65 127,036 -0.60(-1.03%)
Jul 07, 2017 56.75 58.40 56.65 58.25 182,731 +1.80(+3.19%)
Jul 06, 2017 57.45 57.65 56.05 56.45 274,577 -1.55(-2.67%)
Jul 05, 2017 59.70 59.80 57.40 58.00 284,691 -1.85(-3.09%)
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.