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 (%)
Dec 31, 2013 17.75 17.83 17.83 17.83 166,000 +0.15(+0.85%)
Dec 30, 2013 17.57 17.82 17.52 17.68 111,631 +0.06(+0.34%)
Dec 27, 2013 17.68 17.85 17.41 17.62 103,004 +0.04(+0.23%)
Dec 26, 2013 17.56 17.65 17.40 17.58 139,842 +0.09(+0.51%)
Dec 24, 2013 17.41 17.83 17.29 17.49 93,175 +0.05(+0.29%)
Dec 23, 2013 17.92 17.92 16.57 17.44 510,294 -0.49(-2.73%)
Dec 20, 2013 17.02 17.96 16.89 17.93 449,086 +1.03(+6.09%)
Dec 19, 2013 17.63 17.67 16.77 16.90 174,714 -0.74(-4.20%)
Dec 18, 2013 17.62 17.78 17.19 17.64 170,867 -0.06(-0.34%)
Dec 17, 2013 18.13 18.20 17.45 17.70 199,136 -0.39(-2.16%)
Dec 16, 2013 18.49 18.60 17.72 18.09 218,462 -0.30(-1.63%)
Dec 13, 2013 18.27 18.59 18.25 18.39 164,565 +0.21(+1.16%)
Dec 12, 2013 18.22 18.42 18.06 18.18 168,205 -0.01(-0.05%)
Dec 11, 2013 18.00 18.43 17.98 18.19 257,071 +0.23(+1.28%)
Dec 10, 2013 19.03 19.11 17.69 17.96 388,164 -1.19(-6.21%)
Dec 09, 2013 18.98 19.35 18.83 19.15 183,295 +0.25(+1.32%)
Dec 06, 2013 18.79 19.06 18.63 18.90 341,041 +0.33(+1.78%)
Dec 05, 2013 18.70 18.81 18.38 18.57 213,318 -0.12(-0.64%)
Dec 04, 2013 18.76 19.13 18.33 18.69 194,557 -0.14(-0.74%)
Dec 03, 2013 18.91 19.00 18.64 18.83 195,378 -0.10(-0.53%)
Dec 02, 2013 19.46 19.67 18.54 18.93 278,738 -0.57(-2.92%)
Nov 29, 2013 19.47 19.68 19.47 19.50 124,402 +0.19(+0.98%)
Nov 27, 2013 19.21 19.37 19.18 19.31 355,487 +0.16(+0.84%)
Nov 26, 2013 19.44 19.53 19.08 19.15 265,878 -0.29(-1.49%)
Nov 25, 2013 19.51 19.74 19.42 19.44 211,098 +0.10(+0.52%)
Nov 22, 2013 19.53 19.65 19.22 19.34 294,215 -0.15(-0.77%)
Nov 21, 2013 19.48 19.58 19.36 19.49 242,075 +0.12(+0.62%)
Nov 20, 2013 19.27 19.70 19.11 19.37 306,551 +0.18(+0.94%)
Nov 19, 2013 19.21 19.27 18.94 19.19 250,451 +0.06(+0.31%)
Nov 18, 2013 18.92 19.56 18.92 19.13 490,776 +0.29(+1.54%)
Nov 15, 2013 18.74 19.18 18.53 18.84 228,564 +0.14(+0.75%)
Nov 14, 2013 18.85 18.95 18.48 18.70 238,946 -0.09(-0.48%)
Nov 13, 2013 18.72 18.90 18.56 18.79 267,151 -0.04(-0.21%)
Nov 12, 2013 19.00 19.22 18.68 18.83 420,762 -0.17(-0.89%)
Nov 11, 2013 19.16 19.46 18.69 19.00 340,678 -0.14(-0.73%)
Nov 08, 2013 17.30 19.18 17.18 19.14 978,796 +1.81(+10.44%)
Nov 07, 2013 17.61 17.65 17.29 17.33 154,027 -0.27(-1.53%)
Nov 06, 2013 17.88 17.94 17.30 17.60 164,576 -0.16(-0.90%)
Nov 05, 2013 17.80 17.97 17.42 17.76 349,060 -0.33(-1.82%)
Nov 04, 2013 17.39 18.44 17.28 18.09 554,617 +0.83(+4.81%)
Nov 01, 2013 16.55 17.50 16.55 17.26 309,740 +0.44(+2.62%)
Oct 31, 2013 16.89 17.00 16.74 16.82 231,079 -0.08(-0.47%)
Oct 30, 2013 17.09 17.21 16.72 16.90 296,729 -0.21(-1.23%)
Oct 29, 2013 17.09 17.39 16.97 17.11 170,392 +0.10(+0.59%)
Oct 28, 2013 16.80 17.03 16.78 17.01 184,669 +0.20(+1.19%)
Oct 25, 2013 16.63 16.86 16.40 16.81 270,399 +0.25(+1.51%)
Oct 24, 2013 16.34 16.67 16.28 16.56 152,089 +0.28(+1.72%)
Oct 23, 2013 16.26 16.54 16.20 16.28 226,642 -0.09(-0.55%)
Oct 22, 2013 16.20 16.59 16.20 16.37 158,353 +0.22(+1.36%)
Oct 21, 2013 16.54 16.56 16.06 16.15 242,677 -0.39(-2.36%)
Oct 18, 2013 16.55 16.68 16.29 16.54 278,024 +0.14(+0.85%)
Oct 17, 2013 16.00 16.70 15.87 16.40 485,637 +0.35(+2.18%)
Oct 16, 2013 14.89 16.30 14.85 16.05 643,980 +1.29(+8.74%)
Oct 15, 2013 14.67 14.77 14.44 14.76 335,628 +0.02(+0.14%)
Oct 14, 2013 14.70 14.76 14.36 14.74 224,940 -0.02(-0.14%)
Oct 11, 2013 14.00 14.89 13.93 14.76 481,047 +0.68(+4.83%)
Oct 10, 2013 13.49 14.27 13.49 14.08 257,959 +0.77(+5.79%)
Oct 09, 2013 13.35 13.53 13.18 13.31 271,070 +0.03(+0.23%)
Oct 08, 2013 13.31 13.55 13.28 13.28 398,863 -0.02(-0.15%)
Oct 07, 2013 13.32 13.48 13.30 13.30 274,184 -0.14(-1.04%)
Oct 04, 2013 13.31 13.48 13.25 13.44 194,350 +0.11(+0.83%)
Oct 03, 2013 13.20 13.35 13.18 13.33 231,368 +0.17(+1.29%)
Oct 02, 2013 13.21 13.30 13.14 13.16 168,705 -0.14(-1.05%)
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.