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 (%)
Mar 29, 2018 52.30 52.30 52.30 0 +0.00(+0.00%)
Mar 28, 2018 52.10 52.80 52.00 52.30 155,383 +0.25(+0.48%)
Mar 27, 2018 53.00 53.00 51.80 52.05 153,668 -0.55(-1.05%)
Mar 26, 2018 52.10 52.70 51.40 52.60 251,446 +1.10(+2.14%)
Mar 23, 2018 53.55 53.55 51.50 51.50 209,232 -1.90(-3.56%)
Mar 22, 2018 53.70 54.75 53.25 53.40 249,830 -0.60(-1.11%)
Mar 21, 2018 54.05 54.77 53.80 54.00 291,190 -0.15(-0.28%)
Mar 20, 2018 54.75 54.75 53.80 54.15 194,824 -0.35(-0.64%)
Mar 19, 2018 55.80 55.80 53.85 54.50 247,558 -1.45(-2.59%)
Mar 16, 2018 55.15 56.05 55.00 55.95 649,049 +0.85(+1.54%)
Mar 15, 2018 55.30 55.30 54.35 55.10 251,186 -0.05(-0.09%)
Mar 14, 2018 56.20 56.20 54.60 55.15 311,888 -1.00(-1.78%)
Mar 13, 2018 56.15 56.35 55.40 56.15 180,388 +0.25(+0.45%)
Mar 12, 2018 55.05 56.00 55.05 55.90 228,967 +0.80(+1.45%)
Mar 09, 2018 54.60 55.80 54.25 55.10 260,755 +0.70(+1.29%)
Mar 08, 2018 53.80 54.55 53.80 54.40 204,849 +0.60(+1.12%)
Mar 07, 2018 53.95 53.80 144,390 +0.55(+1.03%)
Mar 06, 2018 51.75 53.30 51.70 53.25 149,276 +1.80(+3.50%)
Mar 05, 2018 52.25 52.60 51.35 51.45 469,096 -0.90(-1.72%)
Mar 02, 2018 50.65 52.40 50.55 52.35 307,784 +1.25(+2.45%)
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.