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 31, 2017 52.40 52.69 51.95 52.10 211,947 -0.10(-0.19%)
Aug 30, 2017 51.35 52.55 51.35 52.20 203,428 +0.85(+1.66%)
Aug 29, 2017 49.75 51.35 49.40 51.35 384,290 +1.40(+2.80%)
Aug 28, 2017 49.95 50.80 49.35 49.95 467,414 +0.10(+0.20%)
Aug 25, 2017 52.20 52.25 49.80 49.85 355,637 -2.10(-4.04%)
Aug 24, 2017 52.10 52.40 51.90 51.95 82,016 +0.20(+0.39%)
Aug 23, 2017 51.55 51.95 51.30 51.75 178,143 +0.00(+0.00%)
Aug 22, 2017 51.55 52.15 51.50 51.75 140,316 +0.30(+0.58%)
Aug 21, 2017 51.45 51.75 51.05 51.45 214,962 +0.05(+0.10%)
Aug 18, 2017 51.55 51.90 51.20 51.40 196,401 -0.60(-1.15%)
Aug 17, 2017 53.25 53.80 51.95 52.00 134,577 -1.45(-2.71%)
Aug 16, 2017 53.25 54.12 53.02 53.45 177,758 +0.30(+0.56%)
Aug 15, 2017 53.35 53.85 52.75 53.15 295,078 -0.30(-0.56%)
Aug 14, 2017 52.95 54.00 52.60 53.45 300,636 +0.65(+1.23%)
Aug 11, 2017 52.85 53.80 52.50 52.80 191,728 -0.45(-0.85%)
Aug 10, 2017 52.40 53.75 52.05 53.25 204,210 +0.65(+1.24%)
Aug 09, 2017 54.70 55.45 52.25 52.60 342,009 -2.30(-4.19%)
Aug 08, 2017 54.85 57.70 54.80 54.90 397,483 +0.05(+0.09%)
Aug 07, 2017 58.60 59.90 54.75 54.85 828,074 -3.65(-6.24%)
Aug 04, 2017 60.70 60.70 56.70 58.50 1,285,934 -3.30(-5.34%)
Aug 03, 2017 62.00 62.30 61.20 61.80 579,298 -0.15(-0.24%)
Aug 02, 2017 61.70 62.30 60.75 61.95 291,299 +0.30(+0.49%)
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.