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 (%)
Jul 31, 2015 50.00 51.74 48.87 49.25 637,511 -0.68(-1.36%)
Jul 30, 2015 51.00 51.75 47.58 49.93 990,564 +1.90(+3.96%)
Jul 29, 2015 46.72 48.40 46.06 48.03 480,684 +1.37(+2.94%)
Jul 28, 2015 45.85 46.80 44.51 46.66 558,844 +0.96(+2.10%)
Jul 27, 2015 48.39 48.47 45.27 45.70 794,695 -3.21(-6.56%)
Jul 24, 2015 49.05 49.82 48.62 48.91 425,287 -0.70(-1.41%)
Jul 23, 2015 49.92 50.11 48.97 49.61 357,459 -0.33(-0.66%)
Jul 22, 2015 48.39 49.99 47.64 49.94 254,874 +0.95(+1.94%)
Jul 21, 2015 48.80 49.11 47.85 48.99 402,396 +0.17(+0.35%)
Jul 20, 2015 49.04 49.66 48.66 48.82 540,886 -0.22(-0.45%)
Jul 17, 2015 48.39 49.76 47.87 49.04 473,710 +0.84(+1.74%)
Jul 16, 2015 46.60 48.42 46.31 48.20 429,156 +1.90(+4.10%)
Jul 15, 2015 47.26 47.26 46.02 46.30 411,050 -0.81(-1.72%)
Jul 14, 2015 46.58 47.17 46.36 47.11 260,968 +0.73(+1.57%)
Jul 13, 2015 46.18 46.90 45.73 46.38 410,432 +0.77(+1.69%)
Jul 10, 2015 44.60 45.89 43.80 45.61 422,564 +1.91(+4.37%)
Jul 09, 2015 43.50 44.06 43.32 43.70 240,623 +0.94(+2.20%)
Jul 08, 2015 43.74 43.98 42.31 42.76 334,366 -1.43(-3.24%)
Jul 07, 2015 44.57 44.70 42.60 44.19 354,471 -0.22(-0.50%)
Jul 06, 2015 43.99 45.00 43.51 44.41 378,520 +0.17(+0.38%)
Jul 02, 2015 44.70 44.24 44.24 44.24 254,600 -0.61(-1.36%)
Jul 01, 2015 44.89 45.42 44.20 44.85 289,413 +0.91(+2.07%)
Jun 30, 2015 43.69 44.32 43.13 43.94 357,723 +0.93(+2.16%)
Jun 29, 2015 43.45 44.49 41.91 43.01 390,398 -0.98(-2.23%)
Jun 26, 2015 44.91 45.14 43.64 43.99 428,695 -0.89(-1.98%)
Jun 25, 2015 44.76 45.20 44.41 44.88 251,990 +0.25(+0.56%)
Jun 24, 2015 45.24 45.82 44.33 44.63 253,286 -0.64(-1.41%)
Jun 23, 2015 46.20 46.55 45.11 45.27 333,761 -0.97(-2.10%)
Jun 22, 2015 45.20 46.38 45.01 46.24 323,116 +1.47(+3.28%)
Jun 19, 2015 45.14 45.18 44.38 44.77 274,336 -0.38(-0.84%)
Jun 18, 2015 44.08 45.60 43.87 45.15 313,461 +1.27(+2.89%)
Jun 17, 2015 43.87 44.47 43.30 43.88 233,204 +0.11(+0.25%)
Jun 16, 2015 45.70 45.99 43.16 43.77 648,810 -1.61(-3.55%)
Jun 15, 2015 43.17 45.57 42.57 45.38 629,100 +1.99(+4.59%)
Jun 12, 2015 42.72 43.44 42.41 43.39 204,534 +0.60(+1.40%)
Jun 11, 2015 42.28 42.82 42.17 42.79 218,458 +0.69(+1.64%)
Jun 10, 2015 41.85 42.88 41.49 42.10 304,455 +0.62(+1.49%)
Jun 09, 2015 42.95 43.16 41.00 41.48 400,864 -1.66(-3.85%)
Jun 08, 2015 42.89 43.66 42.46 43.14 424,733 +0.45(+1.05%)
Jun 05, 2015 41.56 42.73 40.97 42.69 293,949 +1.25(+3.02%)
Jun 04, 2015 41.40 42.17 40.89 41.44 287,037 -0.49(-1.17%)
Jun 03, 2015 40.76 42.75 40.43 41.93 494,124 +1.47(+3.63%)
Jun 02, 2015 40.88 40.96 40.15 40.46 199,671 -0.62(-1.51%)
Jun 01, 2015 40.39 41.50 39.89 41.08 332,901 +1.06(+2.65%)
May 29, 2015 40.32 40.49 39.31 40.02 280,239 -0.41(-1.01%)
May 28, 2015 40.22 40.52 39.95 40.43 259,372 +0.01(+0.02%)
May 27, 2015 39.58 40.53 39.03 40.42 301,502 +0.93(+2.36%)
May 26, 2015 40.83 40.83 39.21 39.49 302,312 -1.42(-3.47%)
May 22, 2015 41.24 40.91 40.91 40.91 296,500 -0.33(-0.80%)
May 21, 2015 41.23 41.70 40.51 41.24 506,240 +0.06(+0.15%)
May 20, 2015 40.54 41.21 39.88 41.18 417,822 +0.51(+1.25%)
May 19, 2015 40.73 41.06 40.09 40.67 349,151 -0.03(-0.07%)
May 18, 2015 38.79 41.10 38.60 40.70 475,104 +1.70(+4.36%)
May 15, 2015 38.99 39.41 38.46 39.00 200,938 +0.01(+0.03%)
May 14, 2015 38.22 39.64 37.84 38.99 382,580 +0.93(+2.44%)
May 13, 2015 37.95 38.36 37.51 38.06 305,858 +0.28(+0.74%)
May 12, 2015 37.83 38.24 37.28 37.78 309,192 -0.39(-1.02%)
May 11, 2015 38.54 38.96 37.91 38.17 412,449 -0.54(-1.39%)
May 08, 2015 37.78 39.17 37.64 38.71 510,787 +1.30(+3.48%)
May 07, 2015 36.90 37.81 36.43 37.41 554,986 +0.39(+1.05%)
May 06, 2015 36.00 37.09 36.00 37.02 534,527 +1.31(+3.67%)
May 05, 2015 37.90 38.13 34.52 35.71 1,036,770 -2.43(-6.37%)
May 04, 2015 37.75 38.96 37.39 38.14 977,375 +0.86(+2.31%)
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.