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 31, 2015 35.54 40.65 35.50 39.63 1,671,467 +4.04(+11.35%)
Mar 30, 2015 35.32 36.19 35.02 35.59 379,936 +0.66(+1.89%)
Mar 27, 2015 34.92 35.52 34.02 34.93 209,902 +0.22(+0.63%)
Mar 26, 2015 32.98 35.58 32.38 34.71 686,959 +1.18(+3.52%)
Mar 25, 2015 35.72 35.84 33.42 33.53 537,182 -2.28(-6.37%)
Mar 24, 2015 35.49 36.44 35.31 35.81 314,072 +0.35(+0.99%)
Mar 23, 2015 36.71 36.85 35.11 35.46 394,218 -1.23(-3.35%)
Mar 20, 2015 35.92 36.90 35.54 36.69 530,090 +1.04(+2.92%)
Mar 19, 2015 35.27 35.79 35.13 35.65 292,638 +0.30(+0.85%)
Mar 18, 2015 35.72 35.80 34.65 35.35 388,100 -0.46(-1.28%)
Mar 17, 2015 36.00 36.46 35.26 35.81 470,670 -0.20(-0.56%)
Mar 16, 2015 36.10 36.93 35.73 36.01 381,129 +0.03(+0.08%)
Mar 13, 2015 36.85 37.39 35.73 35.98 521,036 -0.79(-2.15%)
Mar 12, 2015 35.33 36.84 35.32 36.77 477,722 +1.71(+4.88%)
Mar 11, 2015 33.89 35.40 33.55 35.06 591,924 +1.33(+3.94%)
Mar 10, 2015 35.28 35.31 33.62 33.73 502,798 -1.59(-4.50%)
Mar 09, 2015 34.00 35.42 34.00 35.32 388,276 +1.55(+4.59%)
Mar 06, 2015 34.29 34.31 33.59 33.77 283,913 -0.63(-1.83%)
Mar 05, 2015 34.24 34.82 33.92 34.40 262,208 +0.43(+1.27%)
Mar 04, 2015 33.94 34.40 33.34 33.97 464,901 +0.02(+0.06%)
Mar 03, 2015 34.84 35.13 33.79 33.95 418,792 -0.87(-2.50%)
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.