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, 2018 61.70 62.65 61.67 62.50 717,339 +1.15(+1.87%)
Jul 30, 2018 61.35 61.95 61.02 61.35 317,920 +0.05(+0.08%)
Jul 27, 2018 62.65 62.65 61.15 61.30 398,500 -1.20(-1.92%)
Jul 26, 2018 61.85 62.60 61.20 62.50 391,794 +0.70(+1.13%)
Jul 25, 2018 60.25 62.00 60.25 61.80 499,978 +1.55(+2.57%)
Jul 24, 2018 58.95 61.30 58.70 60.25 725,070 +2.20(+3.79%)
Jul 23, 2018 56.15 58.15 55.33 58.05 967,580 +2.00(+3.57%)
Jul 20, 2018 56.55 55.75 56.05 206,620 +0.35(+0.63%)
Jul 19, 2018 56.45 56.50 55.50 55.70 183,934 -0.65(-1.15%)
Jul 18, 2018 55.95 56.60 55.00 56.35 356,104 +0.40(+0.71%)
Jul 17, 2018 55.45 57.60 55.40 55.95 581,649 +0.60(+1.08%)
Jul 16, 2018 55.30 55.45 54.70 55.35 125,105 +0.20(+0.36%)
Jul 13, 2018 54.90 55.85 54.85 55.15 142,355 -0.10(-0.18%)
Jul 12, 2018 54.60 55.45 54.30 55.25 154,922 +0.80(+1.47%)
Jul 11, 2018 54.25 54.60 53.40 54.45 206,087 +0.05(+0.09%)
Jul 10, 2018 55.25 55.30 54.15 54.40 219,142 -0.70(-1.27%)
Jul 09, 2018 54.30 55.25 54.30 55.10 576,573 +1.00(+1.85%)
Jul 06, 2018 52.40 54.15 52.15 54.10 255,069 +1.90(+3.64%)
Jul 05, 2018 51.85 52.45 51.55 52.20 225,794 +0.60(+1.16%)
Jul 03, 2018 51.60 51.60 51.60 0 -0.45(-0.86%)
Jul 02, 2018 51.95 52.35 50.95 52.05 460,581 -0.25(-0.48%)
Jun 29, 2018 51.45 52.70 50.95 52.30 429,437 +1.05(+2.05%)
Jun 28, 2018 50.50 51.30 50.20 51.25 410,463 +0.90(+1.79%)
Jun 27, 2018 49.95 50.70 49.95 50.35 586,925 +0.50(+1.00%)
Jun 26, 2018 48.20 49.98 47.85 49.85 490,024 +1.60(+3.32%)
Jun 25, 2018 47.10 48.40 47.05 48.25 321,459 +0.95(+2.01%)
Jun 22, 2018 47.25 47.60 46.70 47.30 769,369 +0.10(+0.21%)
Jun 21, 2018 46.45 47.30 46.20 47.20 399,266 +0.80(+1.72%)
Jun 20, 2018 46.15 46.75 46.00 46.40 401,598 +0.20(+0.43%)
Jun 19, 2018 46.35 46.92 45.65 46.20 292,482 -0.35(-0.75%)
Jun 18, 2018 46.30 46.70 46.00 46.55 250,275 -0.10(-0.21%)
Jun 15, 2018 46.90 46.20 46.65 379,087 -0.25(-0.53%)
Jun 14, 2018 46.80 47.20 46.50 46.90 307,432 +0.30(+0.64%)
Jun 13, 2018 46.50 46.75 46.35 46.60 487,383 +0.25(+0.54%)
Jun 12, 2018 46.05 46.80 45.81 46.35 446,942 +0.65(+1.42%)
Jun 11, 2018 45.80 46.10 45.35 45.70 486,003 +0.00(+0.00%)
Jun 08, 2018 45.00 46.30 45.00 45.70 686,022 +0.70(+1.56%)
Jun 07, 2018 45.90 46.17 44.92 45.00 613,568 -0.90(-1.96%)
Jun 06, 2018 46.01 45.90 882,834 +0.10(+0.22%)
Jun 05, 2018 46.65 47.10 45.55 45.80 209,478 -0.80(-1.72%)
Jun 04, 2018 46.15 46.92 46.00 46.60 357,782 +0.65(+1.41%)
Jun 01, 2018 45.60 46.30 45.50 45.95 529,142 +0.65(+1.43%)
May 31, 2018 46.75 46.90 44.95 45.30 388,891 -1.30(-2.79%)
May 30, 2018 46.70 47.10 46.15 46.60 327,016 +0.15(+0.32%)
May 29, 2018 47.20 47.25 46.15 46.45 311,800 -0.95(-2.00%)
May 25, 2018 47.40 47.40 47.40 0 -0.15(-0.32%)
May 24, 2018 47.85 47.85 47.46 47.55 227,103 -0.25(-0.52%)
May 23, 2018 47.95 48.55 47.70 47.80 282,580 -0.15(-0.31%)
May 22, 2018 47.95 48.05 47.70 47.95 200,472 +0.05(+0.10%)
May 21, 2018 47.85 48.35 47.70 47.90 362,690 +0.10(+0.21%)
May 18, 2018 48.05 48.05 47.75 47.80 317,619 -0.20(-0.42%)
May 17, 2018 48.00 48.25 47.85 48.00 315,608 +0.05(+0.10%)
May 16, 2018 48.20 48.40 47.80 47.95 239,974 -0.30(-0.62%)
May 15, 2018 48.05 48.55 47.85 48.25 339,831 +0.20(+0.42%)
May 14, 2018 48.00 48.65 47.95 48.05 297,988 +0.05(+0.10%)
May 11, 2018 48.50 49.15 47.48 48.00 366,271 -0.55(-1.13%)
May 10, 2018 48.25 48.75 47.86 48.55 508,683 +0.40(+0.83%)
May 09, 2018 49.00 49.60 47.25 48.15 336,602 -0.75(-1.53%)
May 08, 2018 49.40 49.95 48.35 48.90 432,009 -0.45(-0.91%)
May 07, 2018 48.95 50.40 48.25 49.35 351,765 +0.60(+1.23%)
May 04, 2018 47.75 48.95 47.30 48.75 619,986 +0.65(+1.35%)
May 03, 2018 50.00 51.40 46.50 48.10 1,075,331 -5.65(-10.51%)
May 02, 2018 54.05 54.27 52.90 53.75 503,443 -0.50(-0.92%)
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.