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 (%)
Sep 30, 2016 44.09 44.67 43.62 44.46 582,725 +0.39(+0.88%)
Sep 29, 2016 45.61 46.01 44.05 44.07 506,203 -1.47(-3.23%)
Sep 28, 2016 45.47 45.54 44.77 45.54 376,379 +0.02(+0.04%)
Sep 27, 2016 46.09 46.18 44.97 45.52 440,987 -0.60(-1.30%)
Sep 26, 2016 46.48 46.91 46.04 46.12 469,900 -0.48(-1.03%)
Sep 23, 2016 46.26 47.08 46.06 46.60 397,104 +0.30(+0.65%)
Sep 22, 2016 46.88 47.09 46.21 46.30 382,063 -0.47(-1.00%)
Sep 21, 2016 46.32 46.82 45.99 46.77 184,866 +0.78(+1.70%)
Sep 20, 2016 46.21 46.98 45.90 45.99 243,033 -0.05(-0.11%)
Sep 19, 2016 46.05 46.69 45.98 46.04 265,560 -0.09(-0.20%)
Sep 16, 2016 46.22 46.42 45.75 46.13 446,554 -0.25(-0.54%)
Sep 15, 2016 45.96 46.41 45.50 46.38 250,971 +0.48(+1.05%)
Sep 14, 2016 45.75 46.32 45.48 45.90 251,471 +0.22(+0.48%)
Sep 13, 2016 45.13 45.91 45.11 45.68 319,766 +0.18(+0.40%)
Sep 12, 2016 44.87 45.99 44.87 45.50 644,044 +0.35(+0.78%)
Sep 09, 2016 45.09 45.24 44.52 45.15 442,243 -0.23(-0.51%)
Sep 08, 2016 43.92 45.61 43.82 45.38 527,823 +1.56(+3.56%)
Sep 07, 2016 43.20 43.94 43.20 43.82 347,998 +0.54(+1.25%)
Sep 06, 2016 43.36 43.57 42.90 43.28 291,371 +0.01(+0.02%)
Sep 02, 2016 43.47 43.27 43.27 43.27 302,100 +0.10(+0.23%)
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.