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, 2017 57.10 57.40 55.95 56.35 530,247 -1.05(-1.83%)
Feb 27, 2017 55.90 57.45 55.67 57.40 443,862 +1.50(+2.68%)
Feb 24, 2017 55.05 55.95 55.05 55.90 194,110 +0.30(+0.54%)
Feb 23, 2017 54.65 55.85 54.65 55.60 514,113 +0.90(+1.65%)
Feb 22, 2017 54.90 54.90 54.35 54.70 226,598 -0.20(-0.36%)
Feb 21, 2017 54.40 55.11 53.60 54.90 388,424 +0.55(+1.01%)
Feb 17, 2017 54.35 54.35 54.35 0 +0.05(+0.09%)
Feb 16, 2017 52.85 54.35 52.75 54.30 455,657 +1.55(+2.94%)
Feb 15, 2017 52.65 52.75 51.85 52.75 171,099 +0.10(+0.19%)
Feb 14, 2017 51.85 52.95 51.50 52.65 249,155 +0.55(+1.06%)
Feb 13, 2017 52.55 52.80 51.70 52.10 353,078 -0.40(-0.76%)
Feb 10, 2017 51.70 53.40 51.45 52.50 406,792 +1.10(+2.14%)
Feb 09, 2017 52.00 52.60 51.35 51.40 355,997 -0.35(-0.68%)
Feb 08, 2017 53.75 53.75 51.35 51.75 581,623 -3.05(-5.57%)
Feb 07, 2017 56.30 56.30 54.60 54.80 464,216 -1.50(-2.66%)
Feb 06, 2017 58.30 58.90 55.70 56.30 831,384 -1.95(-3.35%)
Feb 03, 2017 54.75 62.50 54.75 58.25 1,811,548 +7.25(+14.22%)
Feb 02, 2017 51.65 51.95 50.35 51.00 685,433 -0.65(-1.26%)
Feb 01, 2017 52.55 53.25 51.25 51.65 444,881 -0.80(-1.53%)
Jan 31, 2017 50.90 52.85 50.85 52.45 420,573 +1.45(+2.84%)
Jan 30, 2017 52.80 52.80 50.95 51.00 313,574 -2.30(-4.32%)
Jan 27, 2017 52.90 53.70 52.85 53.30 179,463 +0.50(+0.95%)
Jan 26, 2017 54.35 54.45 52.60 52.80 266,791 -1.65(-3.03%)
Jan 25, 2017 53.70 54.95 53.70 54.45 203,262 +1.10(+2.06%)
Jan 24, 2017 52.80 53.50 51.95 53.35 261,195 +0.51(+0.97%)
Jan 23, 2017 54.05 54.15 52.50 52.84 273,594 -1.20(-2.22%)
Jan 20, 2017 54.05 54.85 53.45 54.04 329,404 +0.04(+0.07%)
Jan 19, 2017 54.70 54.85 53.70 54.00 164,039 -0.75(-1.37%)
Jan 18, 2017 54.35 54.75 54.05 54.75 123,156 +0.70(+1.30%)
Jan 17, 2017 55.65 55.65 53.85 54.05 154,390 -1.80(-3.22%)
Jan 13, 2017 55.85 55.85 55.85 0 +0.65(+1.18%)
Jan 12, 2017 55.70 56.00 54.81 55.20 152,039 -0.90(-1.60%)
Jan 11, 2017 55.80 57.05 55.38 56.10 204,243 +0.10(+0.18%)
Jan 10, 2017 56.10 57.10 55.25 56.00 205,819 -0.05(-0.09%)
Jan 09, 2017 56.75 57.40 55.05 56.05 350,112 -0.70(-1.23%)
Jan 06, 2017 56.15 57.25 56.05 56.75 241,306 +0.75(+1.34%)
Jan 05, 2017 55.95 56.95 55.95 56.00 285,136 +0.25(+0.45%)
Jan 04, 2017 53.70 56.25 53.50 55.75 435,345 +2.35(+4.40%)
Jan 03, 2017 54.60 55.00 53.38 53.40 239,733 -0.55(-1.02%)
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%)
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.