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 (%)
Dec 30, 2016 53.95 53.95 53.95 0 +0.40(+0.75%)
Dec 29, 2016 53.70 54.75 53.20 53.55 210,143 -0.10(-0.19%)
Dec 28, 2016 54.75 55.25 53.60 53.65 220,359 -1.20(-2.19%)
Dec 27, 2016 54.25 55.50 53.65 54.85 214,088 +0.70(+1.29%)
Dec 23, 2016 54.15 54.15 54.15 0 +1.50(+2.85%)
Dec 22, 2016 53.95 54.05 52.35 52.65 134,330 -1.30(-2.41%)
Dec 21, 2016 54.25 54.25 52.25 53.95 226,935 -0.15(-0.28%)
Dec 20, 2016 53.20 54.20 52.90 54.10 139,570 +0.90(+1.69%)
Dec 19, 2016 54.30 54.80 52.91 53.20 180,643 -1.10(-2.03%)
Dec 16, 2016 55.30 55.55 54.15 54.30 814,518 -0.55(-1.00%)
Dec 15, 2016 53.80 55.00 53.30 54.85 268,888 +1.15(+2.14%)
Dec 14, 2016 54.20 54.40 52.85 53.70 304,544 -0.70(-1.29%)
Dec 13, 2016 53.60 55.25 53.40 54.40 245,199 +1.00(+1.87%)
Dec 12, 2016 52.15 53.55 52.05 53.40 227,651 +0.90(+1.71%)
Dec 09, 2016 52.60 53.40 52.15 52.50 401,751 -0.25(-0.47%)
Dec 08, 2016 49.95 52.85 49.45 52.75 329,441 +2.60(+5.18%)
Dec 07, 2016 51.05 51.05 48.90 50.15 506,021 -1.20(-2.34%)
Dec 06, 2016 50.40 51.65 49.55 51.35 458,888 +1.20(+2.39%)
Dec 05, 2016 50.85 51.55 49.85 50.15 266,115 -0.55(-1.08%)
Dec 02, 2016 49.90 50.95 49.25 50.70 256,169 +0.55(+1.10%)
Dec 01, 2016 50.15 51.05 49.75 50.15 265,105 +0.05(+0.10%)
Nov 30, 2016 51.10 51.20 50.10 50.10 316,041 -0.95(-1.86%)
Nov 29, 2016 49.14 51.10 49.14 51.05 232,174 +1.95(+3.97%)
Nov 28, 2016 49.75 50.05 48.95 49.10 182,778 -0.95(-1.90%)
Nov 25, 2016 49.95 50.15 49.60 50.05 74,072 +0.25(+0.50%)
Nov 23, 2016 49.80 49.80 49.80 0 +0.15(+0.30%)
Nov 22, 2016 49.60 50.40 49.05 49.65 293,389 +0.15(+0.30%)
Nov 21, 2016 50.10 50.75 48.65 49.50 351,620 -0.60(-1.20%)
Nov 18, 2016 51.70 52.00 49.65 50.10 374,020 -1.55(-3.00%)
Nov 17, 2016 51.65 51.90 51.10 51.65 205,885 +0.00(+0.00%)
Nov 16, 2016 52.25 52.95 51.50 51.65 223,784 -0.60(-1.15%)
Nov 15, 2016 53.25 53.25 51.65 52.25 298,475 -1.10(-2.06%)
Nov 14, 2016 53.20 53.65 52.40 53.35 349,707 +1.15(+2.20%)
Nov 11, 2016 50.85 52.45 50.55 52.20 390,456 +1.25(+2.45%)
Nov 10, 2016 50.70 52.15 50.45 50.95 373,217 +0.14(+0.28%)
Nov 09, 2016 47.65 51.80 47.65 50.81 577,748 +2.36(+4.87%)
Nov 08, 2016 46.20 49.00 46.20 48.45 379,195 +1.95(+4.19%)
Nov 07, 2016 45.05 46.70 45.00 46.50 391,673 +2.85(+6.53%)
Nov 04, 2016 42.80 46.35 42.35 43.65 1,226,459 +4.80(+12.36%)
Nov 03, 2016 39.90 40.05 38.30 38.85 571,760 -0.95(-2.39%)
Nov 02, 2016 40.20 40.40 39.70 39.80 236,883 -0.40(-1.00%)
Nov 01, 2016 40.50 41.05 39.80 40.20 211,623 -0.10(-0.25%)
Oct 31, 2016 40.30 40.70 39.50 40.30 312,850 -0.10(-0.25%)
Oct 28, 2016 40.80 40.80 39.83 40.40 276,931 -0.45(-1.10%)
Oct 27, 2016 41.20 41.45 40.65 40.85 209,203 -0.25(-0.61%)
Oct 26, 2016 40.60 41.10 40.20 41.10 198,681 +0.55(+1.36%)
Oct 25, 2016 41.40 41.70 40.55 40.55 179,070 -1.00(-2.41%)
Oct 24, 2016 41.30 41.70 41.25 41.55 153,641 +0.30(+0.73%)
Oct 21, 2016 40.90 41.35 40.35 41.25 176,333 +0.15(+0.36%)
Oct 20, 2016 41.20 41.80 41.10 41.10 319,174 -0.20(-0.48%)
Oct 19, 2016 41.10 41.65 40.85 41.30 214,023 +0.25(+0.61%)
Oct 18, 2016 41.00 41.28 40.65 41.05 358,700 +0.25(+0.61%)
Oct 17, 2016 41.55 41.55 40.60 40.80 351,290 -0.65(-1.57%)
Oct 14, 2016 41.85 42.15 41.20 41.45 328,710 -0.35(-0.84%)
Oct 13, 2016 42.85 43.30 41.70 41.80 370,754 -1.35(-3.13%)
Oct 12, 2016 44.15 44.15 42.90 43.15 432,847 -0.80(-1.82%)
Oct 11, 2016 45.00 45.40 43.80 43.95 223,942 -1.30(-2.87%)
Oct 10, 2016 45.45 46.15 45.25 45.25 147,190 +0.08(+0.18%)
Oct 07, 2016 45.07 45.41 44.79 45.17 252,177 +0.07(+0.16%)
Oct 06, 2016 44.88 45.12 44.28 45.10 336,672 -0.08(-0.18%)
Oct 05, 2016 45.42 45.96 45.08 45.18 312,339 -0.29(-0.64%)
Oct 04, 2016 45.22 46.29 45.22 45.47 247,832 +0.25(+0.55%)
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.