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 (%)
Aug 31, 2018 67.40 67.40 67.40 0 +0.70(+1.05%)
Aug 30, 2018 66.00 66.95 65.65 66.70 302,465 +0.50(+0.76%)
Aug 29, 2018 65.70 66.65 64.70 66.20 309,384 +0.75(+1.15%)
Aug 28, 2018 65.35 66.30 64.70 65.45 300,867 +0.70(+1.08%)
Aug 27, 2018 64.60 65.60 64.45 64.75 250,081 +0.30(+0.47%)
Aug 24, 2018 64.15 65.00 64.10 64.45 183,800 +0.45(+0.70%)
Aug 23, 2018 63.15 64.40 63.00 64.00 153,674 +0.85(+1.35%)
Aug 22, 2018 63.75 64.45 63.00 63.15 233,370 -0.85(-1.33%)
Aug 21, 2018 62.85 64.50 62.35 64.00 357,994 +1.20(+1.91%)
Aug 20, 2018 63.55 64.05 62.60 62.80 353,890 -0.65(-1.02%)
Aug 17, 2018 63.20 63.80 62.55 63.45 231,400 +0.25(+0.40%)
Aug 16, 2018 61.55 63.50 61.20 63.20 339,482 +1.75(+2.85%)
Aug 15, 2018 60.70 61.50 60.25 61.45 204,841 +0.75(+1.24%)
Aug 14, 2018 60.50 61.05 60.15 60.70 228,109 +0.35(+0.58%)
Aug 13, 2018 61.60 62.10 60.20 60.35 284,392 -1.05(-1.71%)
Aug 10, 2018 63.10 63.10 60.90 61.40 366,900 -2.00(-3.15%)
Aug 09, 2018 63.10 63.65 62.48 63.40 245,846 +0.50(+0.79%)
Aug 08, 2018 63.70 63.90 62.75 62.90 232,955 -0.85(-1.33%)
Aug 07, 2018 62.85 64.35 62.20 63.75 316,658 +1.30(+2.08%)
Aug 06, 2018 63.55 63.85 61.65 62.45 623,045 -1.30(-2.04%)
Aug 03, 2018 66.70 67.45 63.15 63.75 383,600 -2.40(-3.63%)
Aug 02, 2018 62.15 67.75 60.70 66.15 659,207 +3.40(+5.42%)
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.