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 03, 2019 59.99 59.99 59.99 0 +0.00(+0.00%)
Dec 02, 2019 59.97 59.99 59.95 59.99 731,076 +0.02(+0.03%)
Nov 29, 2019 59.96 59.98 59.96 59.97 288,100 +0.07(+0.12%)
Nov 27, 2019 59.91 59.94 59.87 59.90 363,400 -0.04(-0.07%)
Nov 26, 2019 59.91 59.94 59.91 59.94 362,181 +0.02(+0.03%)
Nov 25, 2019 59.92 59.94 59.87 59.92 160,966 +0.05(+0.08%)
Nov 22, 2019 59.91 59.93 59.87 59.87 147,100 -0.05(-0.08%)
Nov 21, 2019 59.85 59.92 59.83 59.92 254,996 +0.10(+0.17%)
Nov 20, 2019 59.84 59.86 59.81 59.82 462,987 -0.02(-0.03%)
Nov 19, 2019 59.84 59.86 59.83 59.84 250,534 +0.02(+0.03%)
Nov 18, 2019 59.83 59.84 59.82 59.82 257,091 -0.01(-0.02%)
Nov 15, 2019 59.87 59.87 59.80 59.83 237,500 -0.03(-0.05%)
Nov 14, 2019 59.85 59.86 59.83 59.86 177,248 +0.00(+0.00%)
Nov 13, 2019 59.82 59.90 59.79 59.86 365,750 +0.01(+0.02%)
Nov 12, 2019 59.80 59.85 59.80 59.85 118,681 +0.07(+0.12%)
Nov 11, 2019 59.80 59.84 59.78 59.78 119,530 -0.04(-0.07%)
Nov 08, 2019 59.77 59.82 59.77 59.82 155,800 +0.03(+0.05%)
Nov 07, 2019 59.80 59.80 59.75 59.79 138,072 +0.01(+0.02%)
Nov 06, 2019 59.80 59.82 59.78 59.78 186,037 -0.03(-0.05%)
Nov 05, 2019 59.80 59.81 59.77 59.81 178,600 +0.05(+0.08%)
Nov 04, 2019 59.80 59.80 59.72 59.76 126,655 -0.04(-0.07%)
Nov 01, 2019 59.74 59.80 59.70 59.80 177,300 +0.07(+0.12%)
Oct 31, 2019 59.72 59.76 59.70 59.73 167,887 -0.03(-0.05%)
Oct 30, 2019 59.67 59.82 59.66 59.76 878,832 +0.07(+0.12%)
Oct 29, 2019 59.67 59.70 59.65 59.69 277,903 +0.00(+0.00%)
Oct 28, 2019 59.67 59.71 59.65 59.69 358,183 +0.05(+0.08%)
Oct 25, 2019 59.68 59.71 59.63 59.64 186,300 -0.04(-0.07%)
Oct 24, 2019 59.63 59.70 59.60 59.68 161,005 +0.08(+0.13%)
Oct 23, 2019 59.65 59.68 59.60 59.60 149,177 -0.08(-0.13%)
Oct 22, 2019 59.59 59.70 59.56 59.68 428,917 +0.10(+0.17%)
Oct 21, 2019 59.57 59.64 59.52 59.58 500,668 +0.07(+0.12%)
Oct 18, 2019 59.43 59.59 59.43 59.51 1,096,700 +0.02(+0.03%)
Oct 17, 2019 59.59 59.62 59.45 59.49 585,747 -0.04(-0.07%)
Oct 16, 2019 59.68 59.73 59.53 59.53 852,596 -0.17(-0.28%)
Oct 15, 2019 59.72 59.73 59.68 59.70 355,183 -0.02(-0.03%)
Oct 14, 2019 59.66 59.75 59.65 59.72 272,984 +0.06(+0.10%)
Oct 11, 2019 59.62 59.73 59.62 59.66 386,000 +0.08(+0.13%)
Oct 10, 2019 59.58 59.63 59.55 59.58 381,874 -0.01(-0.02%)
Oct 09, 2019 59.58 59.60 59.52 59.59 260,205 +0.06(+0.10%)
Oct 08, 2019 59.57 59.62 59.51 59.53 503,618 -0.06(-0.10%)
Oct 07, 2019 59.60 59.63 59.55 59.59 359,248 -0.04(-0.07%)
Oct 04, 2019 59.58 59.72 59.55 59.63 226,900 +0.05(+0.08%)
Oct 03, 2019 59.46 59.62 59.43 59.58 339,089 +0.12(+0.20%)
Oct 02, 2019 59.55 59.60 59.38 59.46 532,825 -0.08(-0.13%)
Oct 01, 2019 59.60 59.62 59.51 59.54 868,382 +0.04(+0.07%)
Sep 30, 2019 59.65 59.67 59.49 59.50 639,183 -0.15(-0.25%)
Sep 27, 2019 59.69 59.69 59.59 59.65 851,600 +0.04(+0.07%)
Sep 26, 2019 59.67 59.75 59.58 59.61 194,356 -0.02(-0.03%)
Sep 25, 2019 59.61 59.69 59.61 59.63 205,475 +0.03(+0.05%)
Sep 24, 2019 59.63 59.69 59.59 59.60 353,508 +0.00(+0.00%)
Sep 23, 2019 59.60 59.65 59.55 59.60 1,108,254 -0.06(-0.10%)
Sep 20, 2019 59.65 59.82 59.63 59.66 329,500 +0.04(+0.07%)
Sep 19, 2019 59.61 59.70 59.60 59.62 307,411 +0.01(+0.02%)
Sep 18, 2019 59.66 59.78 59.57 59.61 305,729 -0.02(-0.03%)
Sep 17, 2019 59.55 59.67 59.54 59.63 227,573 +0.10(+0.17%)
Sep 16, 2019 59.61 59.72 59.51 59.53 585,716 -0.10(-0.17%)
Sep 13, 2019 59.82 59.87 59.60 59.63 380,100 -0.09(-0.15%)
Sep 12, 2019 59.95 59.96 59.61 59.72 722,824 -0.15(-0.25%)
Sep 11, 2019 59.90 59.95 59.81 59.87 274,341 -0.11(-0.18%)
Sep 10, 2019 59.86 60.00 59.70 59.98 311,003 +0.08(+0.13%)
Sep 09, 2019 60.04 60.05 59.82 59.90 414,498 -0.16(-0.27%)
Sep 06, 2019 59.75 60.14 59.75 60.06 458,900 +0.36(+0.60%)
Sep 05, 2019 59.72 59.84 59.65 59.70 376,407 +0.00(+0.00%)
Sep 04, 2019 59.63 59.79 59.52 59.70 241,437 +0.14(+0.24%)
Sep 03, 2019 59.75 59.80 59.42 59.56 377,910 -0.37(-0.62%)
Aug 30, 2019 59.55 59.98 59.45 59.93 833,100 +0.38(+0.64%)
Aug 29, 2019 59.57 59.64 59.30 59.55 257,919 +0.21(+0.35%)
Aug 28, 2019 59.21 59.37 59.17 59.34 657,772 +0.16(+0.27%)
Aug 27, 2019 59.22 59.31 59.17 59.18 876,332 +0.01(+0.02%)
Aug 26, 2019 59.39 59.43 59.16 59.17 765,534 -0.09(-0.15%)
Aug 23, 2019 59.27 59.51 59.25 59.26 766,500 -0.01(-0.02%)
Aug 22, 2019 59.27 59.66 59.25 59.27 289,832 +0.04(+0.07%)
Aug 21, 2019 59.26 59.38 59.15 59.23 718,731 +0.09(+0.15%)
Aug 20, 2019 59.35 59.60 59.12 59.14 808,428 -0.08(-0.14%)
Aug 19, 2019 59.94 59.94 58.95 59.22 1,762,871 -0.67(-1.12%)
Aug 16, 2019 59.93 60.00 59.73 59.89 706,000 +0.12(+0.20%)
Aug 15, 2019 60.19 60.20 59.21 59.77 2,022,219 -0.36(-0.60%)
Aug 14, 2019 60.04 60.29 60.03 60.13 913,530 +0.03(+0.05%)
Aug 13, 2019 60.00 60.28 59.98 60.10 2,218,808 +0.10(+0.17%)
Aug 12, 2019 60.02 60.07 59.95 60.00 1,717,900 +0.00(+0.00%)
Aug 09, 2019 60.13 60.20 59.91 60.00 2,101,400 -0.15(-0.25%)
Aug 08, 2019 60.00 60.28 59.93 60.15 2,558,455 +0.15(+0.25%)
Aug 07, 2019 60.02 60.10 59.72 60.00 9,727,313 +19.22(+47.13%)
Aug 06, 2019 40.94 41.35 40.19 40.78 142,536 +0.11(+0.27%)
Aug 05, 2019 40.65 41.07 39.58 40.67 170,203 -0.74(-1.79%)
Aug 02, 2019 42.37 42.95 40.97 41.41 211,800 -1.20(-2.82%)
Aug 01, 2019 43.65 44.57 42.34 42.61 240,831 -1.19(-2.72%)
Jul 31, 2019 44.87 45.43 43.40 43.80 219,537 -1.05(-2.34%)
Jul 30, 2019 43.03 45.33 43.03 44.85 173,707 +1.41(+3.25%)
Jul 29, 2019 43.78 43.91 42.48 43.44 201,395 -0.38(-0.87%)
Jul 26, 2019 44.50 45.01 43.57 43.82 176,000 -0.56(-1.26%)
Jul 25, 2019 44.94 45.22 44.29 44.38 92,761 -0.78(-1.73%)
Jul 24, 2019 44.30 45.33 44.30 45.16 141,992 +0.75(+1.69%)
Jul 23, 2019 44.69 44.75 43.89 44.41 186,406 -0.01(-0.02%)
Jul 22, 2019 45.01 45.05 44.34 44.42 131,733 -0.57(-1.27%)
Jul 19, 2019 45.57 46.11 44.92 44.99 220,200 -0.59(-1.29%)
Jul 18, 2019 44.96 46.01 44.66 45.58 96,112 +0.70(+1.56%)
Jul 17, 2019 44.48 45.08 44.05 44.88 125,006 +0.27(+0.61%)
Jul 16, 2019 45.23 45.33 44.44 44.61 176,994 -0.64(-1.41%)
Jul 15, 2019 44.26 45.63 43.69 45.25 136,386 +1.12(+2.54%)
Jul 12, 2019 46.23 46.23 43.93 44.13 438,000 -1.74(-3.79%)
Jul 11, 2019 46.54 46.54 45.19 45.87 190,382 -0.51(-1.10%)
Jul 10, 2019 46.13 46.50 45.55 46.38 130,860 +0.46(+1.00%)
Jul 09, 2019 46.08 46.34 45.47 45.92 121,183 -0.49(-1.06%)
Jul 08, 2019 46.86 47.43 46.37 46.41 212,008 -0.74(-1.57%)
Jul 05, 2019 46.36 47.28 46.25 47.15 260,500 +0.53(+1.14%)
Jul 03, 2019 46.38 46.67 45.83 46.62 152,200 +0.46(+1.00%)
Jul 02, 2019 46.10 46.37 45.33 46.16 191,680 +0.01(+0.02%)
Jul 01, 2019 47.29 47.36 45.68 46.15 172,894 -0.66(-1.41%)
Jun 28, 2019 46.20 47.69 46.20 46.81 356,300 +0.55(+1.19%)
Jun 27, 2019 45.21 46.27 45.14 46.26 201,751 +1.24(+2.75%)
Jun 26, 2019 44.98 45.25 44.56 45.02 189,162 +0.11(+0.24%)
Jun 25, 2019 44.20 45.18 44.00 44.91 191,679 +0.71(+1.61%)
Jun 24, 2019 43.87 44.77 43.86 44.20 218,160 +0.10(+0.23%)
Jun 21, 2019 43.48 44.38 42.80 44.10 270,300 +0.36(+0.82%)
Jun 20, 2019 44.02 44.25 43.14 43.74 169,561 +0.32(+0.74%)
Jun 19, 2019 43.66 43.93 42.82 43.42 142,598 -0.27(-0.62%)
Jun 18, 2019 43.43 44.09 43.24 43.69 122,305 +0.49(+1.13%)
Jun 17, 2019 43.07 43.47 42.82 43.20 127,476 +0.33(+0.77%)
Jun 14, 2019 43.99 44.22 42.85 42.87 116,900 -1.10(-2.50%)
Jun 13, 2019 43.89 44.27 43.64 43.97 121,390 +0.30(+0.69%)
Jun 12, 2019 43.31 43.93 42.91 43.67 130,736 +0.27(+0.62%)
Jun 11, 2019 43.78 44.06 42.51 43.40 154,799 -0.12(-0.28%)
Jun 10, 2019 42.64 44.33 42.64 43.52 264,192 +0.86(+2.02%)
Jun 07, 2019 41.73 42.97 41.44 42.66 184,700 +1.32(+3.19%)
Jun 06, 2019 40.96 42.04 40.66 41.34 180,300 +0.23(+0.56%)
Jun 05, 2019 41.03 41.28 40.46 41.11 210,546 +0.31(+0.76%)
Jun 04, 2019 40.06 40.90 39.81 40.80 263,421 +1.22(+3.08%)
Jun 03, 2019 39.86 40.68 39.44 39.58 251,503 -0.22(-0.55%)
May 31, 2019 39.56 40.16 39.00 39.80 265,200 -0.20(-0.50%)
May 30, 2019 40.93 41.63 39.87 40.00 219,522 -0.84(-2.06%)
May 29, 2019 40.69 40.91 39.76 40.84 193,328 -0.11(-0.27%)
May 28, 2019 41.70 42.06 40.95 40.95 130,207 -0.72(-1.73%)
May 24, 2019 41.23 41.83 41.15 41.67 131,100 +0.84(+2.06%)
May 23, 2019 41.09 41.34 40.63 40.83 135,946 -0.63(-1.52%)
May 22, 2019 42.13 42.13 40.82 41.46 175,669 -0.79(-1.87%)
May 21, 2019 42.63 42.87 42.12 42.25 157,539 -0.13(-0.31%)
May 20, 2019 42.64 42.94 42.18 42.38 228,731 -0.51(-1.19%)
May 17, 2019 43.40 44.27 42.79 42.89 228,300 -1.00(-2.28%)
May 16, 2019 44.15 44.83 43.71 43.89 140,712 +0.10(+0.23%)
May 15, 2019 43.88 44.32 43.43 43.79 185,678 -0.52(-1.17%)
May 14, 2019 44.18 44.76 43.92 44.31 148,864 +0.26(+0.59%)
May 13, 2019 44.32 44.54 43.67 44.05 215,435 -1.08(-2.39%)
May 10, 2019 45.09 46.10 44.03 45.13 286,800 +0.00(+0.00%)
May 09, 2019 44.65 45.30 43.92 45.13 184,176 +0.29(+0.65%)
May 08, 2019 44.87 45.57 44.69 44.84 203,429 -0.20(-0.44%)
May 07, 2019 46.50 47.15 44.59 45.04 324,149 -2.16(-4.58%)
May 06, 2019 45.35 47.58 45.35 47.20 344,528 +1.00(+2.16%)
May 03, 2019 42.75 46.28 42.75 46.20 399,700 +2.73(+6.28%)
May 02, 2019 42.92 43.53 41.64 43.47 465,987 +0.40(+0.93%)
May 01, 2019 43.24 43.74 42.65 43.07 521,804 +0.05(+0.12%)
Apr 30, 2019 42.77 43.19 42.27 43.02 284,591 +0.19(+0.44%)
Apr 29, 2019 41.97 43.61 41.93 42.83 226,075 +0.87(+2.07%)
Apr 26, 2019 40.94 42.20 40.79 41.96 219,300 +1.30(+3.20%)
Apr 25, 2019 40.13 41.09 39.43 40.66 212,140 +0.39(+0.97%)
Apr 24, 2019 40.58 40.64 39.48 40.27 179,532 -0.37(-0.91%)
Apr 23, 2019 39.40 41.00 39.00 40.64 246,811 +1.14(+2.89%)
Apr 22, 2019 38.37 39.66 38.37 39.50 188,964 +1.01(+2.62%)
Apr 18, 2019 37.97 38.60 37.51 38.49 180,900 +0.56(+1.48%)
Apr 17, 2019 39.55 39.55 37.64 37.93 203,586 -1.41(-3.58%)
Apr 16, 2019 38.65 39.46 38.44 39.34 207,099 +0.99(+2.58%)
Apr 15, 2019 38.06 39.09 38.06 38.35 133,881 +0.24(+0.63%)
Apr 12, 2019 37.95 38.16 37.11 38.11 221,200 +0.42(+1.11%)
Apr 11, 2019 38.18 38.30 37.41 37.69 235,276 -0.53(-1.39%)
Apr 10, 2019 38.06 38.36 38.01 38.22 163,400 +0.28(+0.74%)
Apr 09, 2019 38.27 38.55 37.85 37.94 177,899 -0.53(-1.38%)
Apr 08, 2019 38.78 39.05 37.95 38.47 203,441 -0.43(-1.11%)
Apr 05, 2019 38.23 39.19 38.22 38.90 298,900 +0.88(+2.31%)
Apr 04, 2019 37.53 38.18 37.53 38.02 183,790 +0.55(+1.47%)
Apr 03, 2019 38.55 38.60 37.09 37.47 457,689 -0.70(-1.83%)
Apr 02, 2019 39.17 39.17 37.79 38.17 187,735 -1.01(-2.58%)
Apr 01, 2019 39.16 39.73 38.52 39.18 159,464 +0.33(+0.85%)
Mar 29, 2019 38.54 39.05 38.23 38.85 375,800 +0.65(+1.70%)
Mar 28, 2019 38.52 38.88 37.95 38.20 271,503 -0.25(-0.65%)
Mar 27, 2019 38.54 39.18 37.88 38.45 204,767 -0.17(-0.44%)
Mar 26, 2019 38.56 39.44 38.34 38.62 231,690 +0.30(+0.78%)
Mar 25, 2019 38.05 38.53 37.56 38.32 169,143 +0.13(+0.34%)
Mar 22, 2019 38.95 39.14 38.14 38.19 390,100 -1.07(-2.73%)
Mar 21, 2019 38.38 39.48 38.31 39.26 286,937 +0.66(+1.71%)
Mar 20, 2019 39.00 39.39 38.43 38.60 293,225 -0.41(-1.05%)
Mar 19, 2019 39.53 39.59 38.75 39.01 450,852 -0.44(-1.12%)
Mar 18, 2019 39.71 40.05 38.93 39.45 257,315 -0.10(-0.25%)
Mar 15, 2019 39.60 40.09 39.25 39.55 471,300 +0.05(+0.13%)
Mar 14, 2019 39.76 39.80 39.25 39.50 254,384 -0.25(-0.63%)
Mar 13, 2019 39.67 39.95 39.10 39.75 211,460 +0.21(+0.53%)
Mar 12, 2019 39.61 40.12 39.26 39.54 178,599 -0.04(-0.10%)
Mar 11, 2019 38.68 39.63 38.55 39.58 815,894 +1.09(+2.83%)
Mar 08, 2019 38.53 38.96 37.96 38.49 194,000 -0.26(-0.67%)
Mar 07, 2019 39.30 39.66 38.50 38.75 313,117 -0.61(-1.55%)
Mar 06, 2019 41.09 41.16 39.26 39.36 347,841 -1.66(-4.05%)
Mar 05, 2019 41.17 41.57 40.53 41.02 329,224 -0.19(-0.46%)
Mar 04, 2019 41.83 42.08 41.07 41.21 334,372 -0.62(-1.48%)
Mar 01, 2019 41.66 42.11 40.66 41.83 585,800 +0.49(+1.19%)
Feb 28, 2019 41.58 41.58 40.78 41.34 359,977 -0.24(-0.58%)
Feb 27, 2019 40.69 41.81 40.52 41.58 369,003 +0.78(+1.91%)
Feb 26, 2019 40.81 41.46 40.41 40.80 610,906 -0.30(-0.73%)
Feb 25, 2019 40.84 42.40 39.76 41.10 576,649 +0.75(+1.86%)
Feb 22, 2019 38.78 40.77 38.55 40.35 840,800 +0.16(+0.40%)
Feb 21, 2019 38.18 40.27 38.10 40.19 609,599 +1.92(+5.02%)
Feb 20, 2019 38.28 39.18 37.94 38.27 452,609 -0.07(-0.18%)
Feb 19, 2019 38.20 39.37 37.28 38.34 762,186 +0.66(+1.75%)
Feb 15, 2019 35.90 38.55 35.52 37.68 1,145,700 +1.88(+5.25%)
Feb 14, 2019 36.05 36.07 33.80 35.80 1,519,874 -0.66(-1.81%)
Feb 13, 2019 36.19 38.38 35.00 36.46 2,491,320 -4.97(-12.00%)
Feb 12, 2019 40.44 42.90 40.44 41.43 520,140 +1.10(+2.73%)
Feb 11, 2019 39.48 40.42 39.15 40.33 300,745 +0.91(+2.31%)
Feb 08, 2019 39.83 40.28 38.90 39.42 212,800 -0.58(-1.45%)
Feb 07, 2019 41.01 41.30 39.59 40.00 275,585 -1.35(-3.26%)
Feb 06, 2019 41.69 42.96 41.27 41.35 245,192 -0.35(-0.84%)
Feb 05, 2019 42.57 42.95 40.61 41.70 311,798 -1.02(-2.39%)
Feb 04, 2019 43.57 43.69 42.25 42.72 226,812 -0.80(-1.84%)
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.