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 (%)
Jun 30, 2016 50.72 51.74 50.29 51.73 768,619 +0.98(+1.93%)
Jun 29, 2016 51.00 51.89 50.67 50.75 398,147 +0.18(+0.36%)
Jun 28, 2016 49.22 50.73 48.86 50.57 427,072 +1.93(+3.97%)
Jun 27, 2016 48.61 49.53 48.05 48.64 553,733 -0.20(-0.41%)
Jun 24, 2016 46.95 49.23 46.75 48.84 526,052 -0.67(-1.35%)
Jun 23, 2016 48.58 49.74 48.13 49.51 249,042 +1.34(+2.78%)
Jun 22, 2016 47.96 49.33 47.53 48.17 229,239 +0.23(+0.48%)
Jun 21, 2016 49.14 49.24 47.59 47.94 336,748 -1.20(-2.44%)
Jun 20, 2016 47.16 49.50 47.15 49.14 498,953 +2.39(+5.11%)
Jun 17, 2016 48.19 48.39 46.70 46.75 427,904 -1.45(-3.01%)
Jun 16, 2016 49.60 49.90 47.34 48.20 476,594 -1.61(-3.23%)
Jun 15, 2016 50.07 50.76 49.81 49.81 253,307 -0.25(-0.50%)
Jun 14, 2016 49.91 50.78 49.52 50.06 328,018 -0.07(-0.14%)
Jun 13, 2016 50.42 51.27 49.57 50.13 296,365 -0.65(-1.28%)
Jun 10, 2016 51.47 51.57 50.55 50.78 256,330 -1.50(-2.87%)
Jun 09, 2016 52.69 53.13 51.52 52.28 282,994 -0.62(-1.17%)
Jun 08, 2016 51.85 52.99 51.55 52.90 299,716 +1.06(+2.04%)
Jun 07, 2016 51.24 52.08 51.00 51.84 233,533 +0.33(+0.64%)
Jun 06, 2016 50.92 51.93 50.24 51.51 264,480 +0.71(+1.40%)
Jun 03, 2016 51.15 51.49 50.02 50.80 226,494 -0.43(-0.84%)
Jun 02, 2016 51.02 51.81 50.46 51.23 308,010 +0.06(+0.12%)
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.