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 30, 2015 45.75 46.84 45.34 45.97 333,199 +0.14(+0.31%)
Oct 29, 2015 46.78 47.20 45.65 45.83 448,819 -1.20(-2.55%)
Oct 28, 2015 44.76 47.08 44.09 47.03 740,688 +2.33(+5.21%)
Oct 27, 2015 43.81 44.73 43.77 44.70 452,421 +0.81(+1.85%)
Oct 26, 2015 43.22 44.33 42.69 43.89 249,132 +0.31(+0.71%)
Oct 23, 2015 41.56 43.83 41.19 43.58 362,857 +2.53(+6.16%)
Oct 22, 2015 40.60 41.21 39.45 41.05 436,584 +0.62(+1.53%)
Oct 21, 2015 42.63 43.01 39.70 40.43 666,702 -1.92(-4.53%)
Oct 20, 2015 43.93 43.94 41.83 42.35 325,568 -1.59(-3.62%)
Oct 19, 2015 44.53 44.83 43.25 43.94 302,802 -0.93(-2.07%)
Oct 16, 2015 44.36 45.05 44.01 44.87 442,089 +0.77(+1.75%)
Oct 15, 2015 43.11 44.13 42.73 44.10 477,837 +0.98(+2.27%)
Oct 14, 2015 43.41 43.83 42.19 43.12 585,170 -0.30(-0.69%)
Oct 13, 2015 43.50 44.72 43.19 43.42 355,804 -0.47(-1.07%)
Oct 12, 2015 43.49 44.92 43.24 43.89 345,472 +0.66(+1.53%)
Oct 09, 2015 43.40 44.12 42.62 43.23 356,884 -0.03(-0.07%)
Oct 08, 2015 43.16 43.63 41.79 43.26 540,689 -0.08(-0.18%)
Oct 07, 2015 44.84 44.94 42.70 43.34 598,129 -1.29(-2.89%)
Oct 06, 2015 44.38 45.40 43.43 44.63 722,277 +0.14(+0.31%)
Oct 05, 2015 44.05 46.09 44.05 44.49 701,685 +1.12(+2.58%)
Oct 02, 2015 39.72 43.50 39.51 43.37 632,793 +2.99(+7.40%)
Oct 01, 2015 39.70 40.90 39.21 40.38 463,810 +0.70(+1.76%)
Sep 30, 2015 39.80 40.47 38.78 39.68 632,254 +0.11(+0.28%)
Sep 29, 2015 41.00 41.99 38.55 39.57 554,510 -1.26(-3.09%)
Sep 28, 2015 43.88 44.37 39.40 40.83 743,556 -3.59(-8.08%)
Sep 25, 2015 44.71 44.89 43.49 44.42 624,423 +0.26(+0.59%)
Sep 24, 2015 43.84 44.27 42.80 44.16 302,325 -0.11(-0.25%)
Sep 23, 2015 44.53 45.84 43.95 44.27 244,337 +0.21(+0.48%)
Sep 22, 2015 44.17 45.13 43.56 44.06 363,312 -0.92(-2.05%)
Sep 21, 2015 47.46 47.67 44.10 44.98 492,394 -1.97(-4.20%)
Sep 18, 2015 48.13 48.65 46.86 46.95 894,491 -1.83(-3.75%)
Sep 17, 2015 46.90 49.47 46.90 48.78 323,173 +1.74(+3.70%)
Sep 16, 2015 46.85 47.34 46.17 47.04 217,170 +0.02(+0.04%)
Sep 15, 2015 47.34 47.91 46.84 47.02 441,815 -0.22(-0.47%)
Sep 14, 2015 46.10 47.34 45.39 47.24 375,770 +1.10(+2.38%)
Sep 11, 2015 44.67 46.16 44.49 46.14 276,660 +1.14(+2.53%)
Sep 10, 2015 44.11 45.15 43.92 45.00 300,726 +0.86(+1.95%)
Sep 09, 2015 45.85 45.96 44.07 44.14 363,975 -1.30(-2.86%)
Sep 08, 2015 44.53 45.61 43.65 45.44 450,679 +1.80(+4.12%)
Sep 04, 2015 43.70 43.64 43.64 43.64 408,900 -0.69(-1.56%)
Sep 03, 2015 46.30 46.76 44.19 44.33 385,465 -1.63(-3.55%)
Sep 02, 2015 47.10 47.10 44.69 45.96 429,203 -0.47(-1.01%)
Sep 01, 2015 46.57 47.12 45.71 46.43 568,608 -1.38(-2.89%)
Aug 31, 2015 47.35 48.38 47.16 47.81 477,304 -0.05(-0.10%)
Aug 28, 2015 47.76 48.45 47.37 47.86 435,512 -0.36(-0.75%)
Aug 27, 2015 46.38 48.24 46.28 48.22 737,779 +2.75(+6.05%)
Aug 26, 2015 44.45 45.72 43.15 45.47 531,138 +2.39(+5.55%)
Aug 25, 2015 43.78 44.43 42.29 43.08 481,044 +1.40(+3.36%)
Aug 24, 2015 40.77 44.36 36.46 41.68 917,027 -3.46(-7.67%)
Aug 21, 2015 46.57 47.45 44.90 45.14 636,098 -2.56(-5.37%)
Aug 20, 2015 48.51 49.29 47.62 47.70 316,430 -1.61(-3.27%)
Aug 19, 2015 48.87 49.60 48.41 49.31 257,187 -0.20(-0.40%)
Aug 18, 2015 50.24 50.77 49.25 49.51 249,900 -0.67(-1.34%)
Aug 17, 2015 48.93 50.23 48.32 50.18 294,600 +1.13(+2.30%)
Aug 14, 2015 49.67 50.07 47.77 49.05 328,464 -0.65(-1.31%)
Aug 13, 2015 49.49 50.33 49.11 49.70 363,907 +0.55(+1.12%)
Aug 12, 2015 49.58 49.63 46.60 49.15 559,940 -0.79(-1.58%)
Aug 11, 2015 50.53 51.22 49.17 49.94 294,400 -1.19(-2.33%)
Aug 10, 2015 51.20 51.87 49.69 51.13 589,841 +0.81(+1.61%)
Aug 07, 2015 49.61 51.35 49.12 50.32 603,401 +0.32(+0.64%)
Aug 06, 2015 53.86 53.99 48.84 50.00 688,098 -3.82(-7.10%)
Aug 05, 2015 52.36 54.60 52.28 53.82 655,091 +1.72(+3.30%)
Aug 04, 2015 49.78 53.16 49.55 52.10 761,780 +2.38(+4.79%)
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.