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 29, 2014 21.46 21.92 21.92 21.92 275,000 +0.55(+2.57%)
Aug 28, 2014 21.39 21.52 21.18 21.37 109,659 -0.05(-0.23%)
Aug 27, 2014 21.43 21.55 21.29 21.42 273,290 +0.02(+0.09%)
Aug 26, 2014 21.64 21.67 21.34 21.40 365,445 -0.21(-0.97%)
Aug 25, 2014 21.50 21.80 21.38 21.61 141,433 +0.15(+0.70%)
Aug 22, 2014 21.66 21.68 21.37 21.46 89,750 -0.22(-1.01%)
Aug 21, 2014 21.48 21.75 21.20 21.68 147,629 +0.15(+0.70%)
Aug 20, 2014 21.68 21.79 21.38 21.53 110,906 -0.29(-1.33%)
Aug 19, 2014 21.70 22.03 21.42 21.82 178,203 +0.12(+0.55%)
Aug 18, 2014 21.60 21.76 21.43 21.70 165,895 +0.20(+0.93%)
Aug 15, 2014 21.77 21.78 21.40 21.50 229,098 -0.14(-0.65%)
Aug 14, 2014 21.70 21.74 21.61 21.64 154,433 -0.06(-0.28%)
Aug 13, 2014 21.08 21.85 21.08 21.70 294,935 +0.80(+3.83%)
Aug 12, 2014 21.42 21.45 20.77 20.90 401,774 -0.57(-2.65%)
Aug 11, 2014 21.78 21.97 21.33 21.47 414,690 -0.30(-1.38%)
Aug 08, 2014 21.66 22.02 21.59 21.77 293,627 -0.38(-1.72%)
Aug 07, 2014 22.59 22.59 21.97 22.15 217,360 -0.30(-1.34%)
Aug 06, 2014 22.45 22.53 22.29 22.45 230,868 -0.22(-0.97%)
Aug 05, 2014 22.46 22.70 22.19 22.67 570,598 +0.12(+0.53%)
Aug 04, 2014 22.82 22.94 22.14 22.55 376,620 -0.05(-0.22%)
Aug 01, 2014 23.88 23.88 22.06 22.60 693,543 +1.53(+7.26%)
Jul 31, 2014 21.60 21.60 20.94 21.07 241,255 -0.55(-2.54%)
Jul 30, 2014 22.05 22.05 21.58 21.62 143,222 -0.28(-1.28%)
Jul 29, 2014 21.93 22.05 21.63 21.90 142,249 -0.03(-0.14%)
Jul 28, 2014 22.05 22.07 21.67 21.93 120,362 -0.15(-0.68%)
Jul 25, 2014 21.50 22.10 21.38 22.08 225,766 +0.35(+1.61%)
Jul 24, 2014 21.90 21.99 21.48 21.73 106,540 -0.14(-0.64%)
Jul 23, 2014 21.83 21.89 21.29 21.87 131,376 +0.27(+1.25%)
Jul 22, 2014 20.77 21.64 20.63 21.60 155,252 +0.96(+4.65%)
Jul 21, 2014 20.44 20.89 20.10 20.64 202,396 +0.13(+0.63%)
Jul 18, 2014 20.21 20.66 20.06 20.51 182,150 +0.26(+1.28%)
Jul 17, 2014 20.54 20.94 20.18 20.25 301,856 -0.32(-1.56%)
Jul 16, 2014 21.08 21.28 20.54 20.57 176,915 -0.39(-1.86%)
Jul 15, 2014 21.91 22.10 20.96 20.96 193,594 -0.99(-4.51%)
Jul 14, 2014 21.90 22.55 21.81 21.95 188,550 +0.25(+1.15%)
Jul 11, 2014 21.79 21.84 21.41 21.70 108,016 -0.13(-0.60%)
Jul 10, 2014 21.14 22.08 20.96 21.83 215,818 +0.30(+1.39%)
Jul 09, 2014 21.19 21.67 21.05 21.53 131,270 +0.44(+2.09%)
Jul 08, 2014 21.15 21.38 20.86 21.09 260,788 -0.16(-0.75%)
Jul 07, 2014 21.76 21.76 21.17 21.25 146,598 -0.57(-2.61%)
Jul 03, 2014 21.73 21.82 21.82 21.82 50,500 +0.18(+0.83%)
Jul 02, 2014 21.25 21.79 21.25 21.64 87,821 +0.39(+1.84%)
Jul 01, 2014 20.70 21.38 20.64 21.25 189,240 +0.55(+2.66%)
Jun 30, 2014 20.42 20.82 20.26 20.70 290,626 +0.29(+1.42%)
Jun 27, 2014 20.52 20.71 20.30 20.41 555,775 -0.24(-1.16%)
Jun 26, 2014 20.86 20.98 20.52 20.65 124,257 -0.30(-1.43%)
Jun 25, 2014 20.84 21.12 20.77 20.95 187,385 -0.06(-0.29%)
Jun 24, 2014 21.22 21.49 20.95 21.01 139,114 -0.16(-0.76%)
Jun 23, 2014 21.13 21.31 20.93 21.17 120,325 +0.17(+0.81%)
Jun 20, 2014 21.14 21.14 20.89 21.00 240,007 +0.01(+0.05%)
Jun 19, 2014 21.15 21.15 20.84 20.99 122,836 -0.13(-0.62%)
Jun 18, 2014 20.69 21.29 20.52 21.12 303,658 +0.41(+1.98%)
Jun 17, 2014 20.42 20.77 20.17 20.71 136,468 +0.39(+1.92%)
Jun 16, 2014 20.23 20.44 20.05 20.32 169,420 -0.03(-0.15%)
Jun 13, 2014 20.43 20.43 20.11 20.35 115,403 +0.08(+0.39%)
Jun 12, 2014 20.38 20.58 19.98 20.27 167,164 -0.11(-0.54%)
Jun 11, 2014 20.90 21.07 20.35 20.38 165,430 -0.61(-2.91%)
Jun 10, 2014 21.35 21.37 20.80 20.99 117,944 -0.59(-2.73%)
Jun 06, 2014 21.40 21.67 21.19 21.58 154,952 +0.33(+1.55%)
Jun 05, 2014 20.78 21.48 20.75 21.25 123,206 +0.38(+1.82%)
Jun 04, 2014 20.80 21.16 20.45 20.87 207,780 +0.05(+0.24%)
Jun 03, 2014 21.02 21.02 20.22 20.82 250,088 -0.36(-1.70%)
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.