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 (%)
Jul 31, 2017 60.25 61.15 59.65 61.00 336,727 +0.90(+1.50%)
Jul 28, 2017 59.55 60.25 58.70 60.10 216,051 +0.45(+0.75%)
Jul 27, 2017 59.15 60.20 58.50 59.65 223,146 +0.65(+1.10%)
Jul 26, 2017 59.20 59.50 58.80 59.00 194,982 -0.10(-0.17%)
Jul 25, 2017 59.70 60.55 59.00 59.10 233,430 -0.35(-0.59%)
Jul 24, 2017 58.80 59.55 58.25 59.45 176,300 +0.55(+0.93%)
Jul 21, 2017 59.25 59.70 58.80 58.90 187,570 +0.05(+0.08%)
Jul 20, 2017 58.95 58.25 58.85 172,143 +0.30(+0.51%)
Jul 19, 2017 58.15 58.84 58.09 58.55 114,218 +0.50(+0.86%)
Jul 18, 2017 58.20 58.60 57.90 58.05 115,665 -0.40(-0.68%)
Jul 17, 2017 58.25 58.60 57.90 58.45 163,357 +0.40(+0.69%)
Jul 14, 2017 58.00 58.30 57.50 58.05 198,574 +0.10(+0.17%)
Jul 13, 2017 58.10 58.20 57.55 57.95 151,179 -0.15(-0.26%)
Jul 12, 2017 58.25 59.00 57.65 58.10 139,815 +0.25(+0.43%)
Jul 11, 2017 57.70 58.15 57.30 57.85 195,104 +0.20(+0.35%)
Jul 10, 2017 57.85 58.30 57.20 57.65 127,036 -0.60(-1.03%)
Jul 07, 2017 56.75 58.40 56.65 58.25 182,731 +1.80(+3.19%)
Jul 06, 2017 57.45 57.65 56.05 56.45 274,577 -1.55(-2.67%)
Jul 05, 2017 59.70 59.80 57.40 58.00 284,691 -1.85(-3.09%)
Jul 03, 2017 59.90 60.05 59.40 59.85 102,859 +0.10(+0.17%)
Jun 30, 2017 59.95 60.15 59.45 59.75 270,663 -0.20(-0.33%)
Jun 29, 2017 60.35 60.40 59.00 59.95 235,555 -0.45(-0.75%)
Jun 28, 2017 60.05 60.45 59.55 60.40 222,139 +0.80(+1.34%)
Jun 27, 2017 60.50 60.60 59.45 59.60 227,045 -0.95(-1.57%)
Jun 26, 2017 60.65 61.30 59.97 60.55 152,523 +0.15(+0.25%)
Jun 23, 2017 60.90 61.70 60.10 60.40 378,701 -0.50(-0.82%)
Jun 22, 2017 59.30 61.05 59.05 60.90 271,722 +1.65(+2.78%)
Jun 21, 2017 59.35 60.35 59.00 59.25 479,042 -0.15(-0.25%)
Jun 20, 2017 59.00 59.80 58.90 59.40 256,101 +0.30(+0.51%)
Jun 19, 2017 57.65 59.30 56.70 59.10 263,624 +1.70(+2.96%)
Jun 16, 2017 56.80 58.00 56.75 57.40 236,470 +0.05(+0.09%)
Jun 15, 2017 57.00 58.55 56.65 57.35 197,667 -0.35(-0.61%)
Jun 14, 2017 57.30 58.35 57.25 57.70 188,008 +0.30(+0.52%)
Jun 13, 2017 57.95 58.10 57.09 57.40 175,590 -0.55(-0.95%)
Jun 12, 2017 57.60 58.60 57.30 57.95 282,935 +0.15(+0.26%)
Jun 09, 2017 57.10 58.45 57.10 57.80 292,628 +0.55(+0.96%)
Jun 08, 2017 56.95 57.80 56.90 57.25 182,387 +0.50(+0.88%)
Jun 07, 2017 55.85 57.00 55.75 56.75 234,125 +0.85(+1.52%)
Jun 06, 2017 55.15 56.55 55.15 55.90 208,147 +0.45(+0.81%)
Jun 05, 2017 55.80 56.25 55.30 55.45 195,874 -0.45(-0.81%)
Jun 02, 2017 55.05 56.30 54.65 55.90 233,227 +1.05(+1.91%)
Jun 01, 2017 53.95 55.15 53.30 54.85 204,560 +1.05(+1.95%)
May 31, 2017 54.25 54.65 53.05 53.80 242,100 -0.40(-0.74%)
May 30, 2017 53.40 55.02 53.40 54.20 351,538 +0.70(+1.31%)
May 26, 2017 53.55 54.15 53.20 53.50 156,660 +0.00(+0.00%)
May 25, 2017 53.60 53.90 53.15 53.50 315,759 -0.10(-0.19%)
May 24, 2017 52.70 53.70 52.50 53.60 251,108 +1.00(+1.90%)
May 23, 2017 52.25 52.90 51.65 52.60 220,386 +0.35(+0.67%)
May 22, 2017 52.25 52.85 51.75 52.25 244,319 +0.10(+0.19%)
May 19, 2017 51.50 52.60 51.50 52.15 264,042 +0.65(+1.26%)
May 18, 2017 52.45 53.00 51.50 51.50 188,301 -1.05(-2.00%)
May 17, 2017 54.60 53.90 52.50 52.55 219,489 -2.05(-3.75%)
May 16, 2017 54.15 54.60 53.40 54.60 222,417 +0.45(+0.83%)
May 15, 2017 51.35 54.40 51.35 54.15 335,785 +2.75(+5.35%)
May 12, 2017 52.50 52.50 51.40 51.40 226,251 -1.00(-1.91%)
May 11, 2017 52.50 53.00 51.60 52.40 299,230 -0.30(-0.57%)
May 10, 2017 53.40 53.40 52.60 52.70 266,019 -0.75(-1.40%)
May 09, 2017 53.55 53.60 52.60 53.45 409,446 -0.05(-0.09%)
May 08, 2017 55.95 56.30 53.30 53.50 565,409 -2.55(-4.55%)
May 05, 2017 56.55 56.80 55.50 56.05 356,395 +0.00(+0.00%)
May 04, 2017 62.95 62.95 55.70 56.05 605,110 -0.40(-0.71%)
May 03, 2017 56.50 57.40 56.10 56.45 308,602 -0.20(-0.35%)
May 02, 2017 58.40 58.40 56.35 56.65 391,265 -1.50(-2.58%)
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.