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 (%)
Feb 28, 2018 52.50 53.40 51.95 51.95 279,689 -0.50(-0.95%)
Feb 27, 2018 52.65 53.10 52.10 52.45 182,161 -0.05(-0.10%)
Feb 26, 2018 53.30 53.40 52.20 52.50 170,184 -0.70(-1.32%)
Feb 23, 2018 52.50 53.65 52.30 53.20 292,676 +0.95(+1.82%)
Feb 22, 2018 51.95 53.05 51.55 52.25 377,489 +0.30(+0.58%)
Feb 21, 2018 52.00 53.05 51.90 51.95 150,835 +0.00(+0.00%)
Feb 20, 2018 52.55 52.55 51.65 51.95 430,689 -0.85(-1.61%)
Feb 16, 2018 52.80 52.80 52.80 0 -0.10(-0.19%)
Feb 15, 2018 53.70 54.10 52.65 52.90 352,917 -0.60(-1.12%)
Feb 14, 2018 54.50 54.50 53.05 53.50 522,544 -1.45(-2.64%)
Feb 13, 2018 53.00 55.25 52.85 54.95 446,123 +1.75(+3.29%)
Feb 12, 2018 52.40 53.85 51.85 53.20 343,420 +1.40(+2.70%)
Feb 09, 2018 51.80 53.20 50.85 51.80 907,862 +0.70(+1.37%)
Feb 08, 2018 53.10 53.95 49.15 51.10 1,435,407 -1.90(-3.58%)
Feb 07, 2018 52.80 53.50 52.80 53.00 197,793 -0.05(-0.09%)
Feb 06, 2018 51.60 53.55 51.13 53.05 384,782 +0.20(+0.38%)
Feb 05, 2018 54.20 54.60 52.50 52.85 137,229 -1.75(-3.21%)
Feb 02, 2018 55.30 56.10 54.30 54.60 216,967 -1.25(-2.24%)
Feb 01, 2018 56.05 57.00 55.45 55.85 1,228,368 -0.50(-0.89%)
Jan 31, 2018 56.60 56.80 56.20 56.35 424,683 -0.05(-0.09%)
Jan 30, 2018 56.55 57.27 56.35 56.40 261,391 -0.60(-1.05%)
Jan 29, 2018 56.10 57.60 55.35 57.00 175,919 +0.50(+0.88%)
Jan 26, 2018 56.75 56.90 55.85 56.50 276,120 +0.05(+0.09%)
Jan 25, 2018 55.95 56.65 55.38 56.45 310,776 +0.65(+1.16%)
Jan 24, 2018 55.00 55.90 54.70 55.80 262,963 +1.05(+1.92%)
Jan 23, 2018 56.30 56.45 54.70 54.75 154,372 -1.60(-2.84%)
Jan 22, 2018 56.30 57.00 56.05 56.35 399,224 +0.05(+0.09%)
Jan 19, 2018 55.80 56.40 55.75 56.30 304,025 +0.30(+0.54%)
Jan 18, 2018 53.70 56.20 53.70 56.00 462,787 +2.30(+4.28%)
Jan 17, 2018 53.00 53.90 52.90 53.70 235,003 +0.70(+1.32%)
Jan 16, 2018 52.50 53.60 52.08 53.00 275,885 +1.35(+2.61%)
Jan 12, 2018 51.65 51.65 51.65 0 -0.15(-0.29%)
Jan 11, 2018 52.05 52.40 51.55 51.80 250,643 -0.30(-0.58%)
Jan 10, 2018 51.35 52.10 50.65 52.10 335,760 +0.55(+1.07%)
Jan 09, 2018 50.70 51.85 50.70 51.55 251,620 +1.20(+2.38%)
Jan 08, 2018 50.70 50.70 50.05 50.35 395,433 -0.35(-0.69%)
Jan 05, 2018 50.95 50.97 50.35 50.70 294,951 -0.10(-0.20%)
Jan 04, 2018 51.05 51.20 50.10 50.80 227,159 -0.25(-0.49%)
Jan 03, 2018 51.70 51.70 50.80 51.05 204,293 -0.50(-0.97%)
Jan 02, 2018 48.15 51.77 48.00 51.55 531,417 +3.55(+7.40%)
Dec 29, 2017 48.00 48.00 48.00 0 -0.60(-1.23%)
Dec 28, 2017 48.35 48.85 47.90 48.60 320,916 +0.35(+0.73%)
Dec 27, 2017 47.85 48.35 47.80 48.25 210,129 +0.50(+1.05%)
Dec 26, 2017 49.30 49.60 47.70 47.75 230,884 -1.55(-3.14%)
Dec 22, 2017 50.10 50.95 49.25 49.30 150,109 -0.80(-1.60%)
Dec 21, 2017 51.15 51.35 50.10 50.10 232,879 -0.90(-1.76%)
Dec 20, 2017 51.75 51.75 51.00 51.00 296,572 -0.55(-1.07%)
Dec 19, 2017 51.00 51.80 50.90 51.55 343,406 +0.55(+1.08%)
Dec 18, 2017 50.50 51.40 50.45 51.00 368,751 +0.55(+1.09%)
Dec 15, 2017 49.35 50.80 49.25 50.45 542,990 +1.50(+3.06%)
Dec 14, 2017 50.00 50.00 48.75 48.95 308,938 -0.95(-1.90%)
Dec 13, 2017 49.65 50.20 49.65 49.90 258,545 +0.20(+0.40%)
Dec 12, 2017 49.60 50.25 49.60 49.70 219,659 +0.05(+0.10%)
Dec 11, 2017 49.65 49.90 49.25 49.65 369,184 +0.00(+0.00%)
Dec 08, 2017 49.25 49.80 49.05 49.65 274,830 +0.00(+0.00%)
Dec 07, 2017 48.85 49.95 48.85 353,429 +0.00(+0.00%)
Dec 06, 2017 48.70 49.40 48.60 49.00 290,081 +0.10(+0.20%)
Dec 05, 2017 47.30 49.45 47.30 48.90 432,012 +1.80(+3.82%)
Dec 04, 2017 48.50 49.15 46.90 47.10 478,282 -1.10(-2.28%)
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.