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 (%)
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%)
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.