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 30, 2016 44.09 44.67 43.62 44.46 582,725 +0.39(+0.88%)
Sep 29, 2016 45.61 46.01 44.05 44.07 506,203 -1.47(-3.23%)
Sep 28, 2016 45.47 45.54 44.77 45.54 376,379 +0.02(+0.04%)
Sep 27, 2016 46.09 46.18 44.97 45.52 440,987 -0.60(-1.30%)
Sep 26, 2016 46.48 46.91 46.04 46.12 469,900 -0.48(-1.03%)
Sep 23, 2016 46.26 47.08 46.06 46.60 397,104 +0.30(+0.65%)
Sep 22, 2016 46.88 47.09 46.21 46.30 382,063 -0.47(-1.00%)
Sep 21, 2016 46.32 46.82 45.99 46.77 184,866 +0.78(+1.70%)
Sep 20, 2016 46.21 46.98 45.90 45.99 243,033 -0.05(-0.11%)
Sep 19, 2016 46.05 46.69 45.98 46.04 265,560 -0.09(-0.20%)
Sep 16, 2016 46.22 46.42 45.75 46.13 446,554 -0.25(-0.54%)
Sep 15, 2016 45.96 46.41 45.50 46.38 250,971 +0.48(+1.05%)
Sep 14, 2016 45.75 46.32 45.48 45.90 251,471 +0.22(+0.48%)
Sep 13, 2016 45.13 45.91 45.11 45.68 319,766 +0.18(+0.40%)
Sep 12, 2016 44.87 45.99 44.87 45.50 644,044 +0.35(+0.78%)
Sep 09, 2016 45.09 45.24 44.52 45.15 442,243 -0.23(-0.51%)
Sep 08, 2016 43.92 45.61 43.82 45.38 527,823 +1.56(+3.56%)
Sep 07, 2016 43.20 43.94 43.20 43.82 347,998 +0.54(+1.25%)
Sep 06, 2016 43.36 43.57 42.90 43.28 291,371 +0.01(+0.02%)
Sep 02, 2016 43.47 43.27 43.27 43.27 302,100 +0.10(+0.23%)
Sep 01, 2016 42.87 43.58 42.58 43.17 563,824 +0.34(+0.79%)
Aug 31, 2016 43.02 43.27 42.46 42.83 358,547 -0.57(-1.31%)
Aug 30, 2016 43.02 43.79 43.01 43.40 434,636 +0.19(+0.44%)
Aug 29, 2016 44.00 44.49 42.57 43.21 931,813 -0.81(-1.84%)
Aug 26, 2016 43.97 44.49 43.51 44.02 233,793 +0.15(+0.34%)
Aug 25, 2016 44.10 45.03 43.54 43.87 368,177 -0.25(-0.57%)
Aug 24, 2016 44.53 45.13 43.85 44.12 621,139 -0.37(-0.83%)
Aug 23, 2016 44.34 44.97 44.01 44.49 884,803 +0.19(+0.43%)
Aug 22, 2016 44.36 44.77 43.74 44.30 386,844 -0.06(-0.14%)
Aug 19, 2016 45.54 45.98 43.94 44.36 647,804 -1.22(-2.68%)
Aug 18, 2016 45.41 45.90 45.19 45.58 270,201 +0.17(+0.37%)
Aug 17, 2016 46.43 46.60 45.37 45.41 388,880 -0.82(-1.77%)
Aug 16, 2016 47.33 47.81 46.18 46.23 199,755 -1.08(-2.28%)
Aug 15, 2016 46.79 47.36 46.78 47.31 177,356 +0.46(+0.98%)
Aug 12, 2016 47.43 47.53 46.11 46.85 193,056 -0.49(-1.04%)
Aug 11, 2016 46.70 48.15 46.70 47.34 242,853 +0.70(+1.50%)
Aug 10, 2016 47.74 47.75 46.18 46.64 269,023 -1.09(-2.28%)
Aug 09, 2016 47.70 48.15 47.55 47.73 163,520 +0.13(+0.27%)
Aug 08, 2016 48.20 48.29 47.60 47.60 248,760 -0.60(-1.24%)
Aug 05, 2016 48.24 48.91 47.87 48.20 254,180 +0.18(+0.37%)
Aug 04, 2016 48.02 48.95 47.96 48.02 335,268 +0.24(+0.50%)
Aug 03, 2016 48.25 48.45 47.62 47.78 426,369 -0.71(-1.46%)
Aug 02, 2016 50.14 50.15 47.36 48.49 674,321 -1.96(-3.89%)
Aug 01, 2016 52.50 52.91 50.07 50.45 646,853 -1.96(-3.74%)
Jul 29, 2016 53.68 54.11 52.18 52.41 518,219 -1.31(-2.44%)
Jul 28, 2016 52.00 54.49 52.00 53.72 606,587 +1.85(+3.57%)
Jul 27, 2016 49.89 51.89 49.89 51.87 843,725 +2.14(+4.30%)
Jul 26, 2016 55.95 55.95 49.70 49.73 1,435,024 -6.50(-11.56%)
Jul 25, 2016 56.94 57.08 55.95 56.23 480,862 -1.35(-2.34%)
Jul 22, 2016 58.82 58.82 57.39 57.58 386,319 -1.27(-2.16%)
Jul 21, 2016 59.03 59.41 58.30 58.85 217,890 +0.00(+0.00%)
Jul 20, 2016 58.14 59.29 58.14 58.85 294,902 +0.97(+1.68%)
Jul 19, 2016 57.84 58.57 57.39 57.88 210,274 -0.18(-0.31%)
Jul 18, 2016 57.73 58.19 57.35 58.06 316,404 +0.32(+0.55%)
Jul 15, 2016 58.25 58.60 57.35 57.74 301,305 -0.26(-0.45%)
Jul 14, 2016 58.25 58.71 57.31 58.00 408,890 +0.74(+1.29%)
Jul 13, 2016 57.22 57.55 57.02 57.26 391,664 +0.26(+0.46%)
Jul 12, 2016 55.29 57.12 55.29 57.00 388,875 +1.99(+3.62%)
Jul 11, 2016 54.30 55.30 54.15 55.01 283,824 +0.85(+1.57%)
Jul 08, 2016 53.71 54.44 53.13 54.16 290,051 +1.03(+1.94%)
Jul 07, 2016 53.04 53.50 52.61 53.13 238,300 +0.09(+0.17%)
Jul 06, 2016 52.13 53.08 52.00 53.04 230,787 +0.91(+1.75%)
Jul 05, 2016 51.50 52.38 51.24 52.13 241,483 +0.38(+0.73%)
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.