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 (%)
Oct 31, 2019 59.72 59.76 59.70 59.73 167,887 -0.03(-0.05%)
Oct 30, 2019 59.67 59.82 59.66 59.76 878,832 +0.07(+0.12%)
Oct 29, 2019 59.67 59.70 59.65 59.69 277,903 +0.00(+0.00%)
Oct 28, 2019 59.67 59.71 59.65 59.69 358,183 +0.05(+0.08%)
Oct 25, 2019 59.68 59.71 59.63 59.64 186,300 -0.04(-0.07%)
Oct 24, 2019 59.63 59.70 59.60 59.68 161,005 +0.08(+0.13%)
Oct 23, 2019 59.65 59.68 59.60 59.60 149,177 -0.08(-0.13%)
Oct 22, 2019 59.59 59.70 59.56 59.68 428,917 +0.10(+0.17%)
Oct 21, 2019 59.57 59.64 59.52 59.58 500,668 +0.07(+0.12%)
Oct 18, 2019 59.43 59.59 59.43 59.51 1,096,700 +0.02(+0.03%)
Oct 17, 2019 59.59 59.62 59.45 59.49 585,747 -0.04(-0.07%)
Oct 16, 2019 59.68 59.73 59.53 59.53 852,596 -0.17(-0.28%)
Oct 15, 2019 59.72 59.73 59.68 59.70 355,183 -0.02(-0.03%)
Oct 14, 2019 59.66 59.75 59.65 59.72 272,984 +0.06(+0.10%)
Oct 11, 2019 59.62 59.73 59.62 59.66 386,000 +0.08(+0.13%)
Oct 10, 2019 59.58 59.63 59.55 59.58 381,874 -0.01(-0.02%)
Oct 09, 2019 59.58 59.60 59.52 59.59 260,205 +0.06(+0.10%)
Oct 08, 2019 59.57 59.62 59.51 59.53 503,618 -0.06(-0.10%)
Oct 07, 2019 59.60 59.63 59.55 59.59 359,248 -0.04(-0.07%)
Oct 04, 2019 59.58 59.72 59.55 59.63 226,900 +0.05(+0.08%)
Oct 03, 2019 59.46 59.62 59.43 59.58 339,089 +0.12(+0.20%)
Oct 02, 2019 59.55 59.60 59.38 59.46 532,825 -0.08(-0.13%)
Oct 01, 2019 59.60 59.62 59.51 59.54 868,382 +0.04(+0.07%)
Sep 30, 2019 59.65 59.67 59.49 59.50 639,183 -0.15(-0.25%)
Sep 27, 2019 59.69 59.69 59.59 59.65 851,600 +0.04(+0.07%)
Sep 26, 2019 59.67 59.75 59.58 59.61 194,356 -0.02(-0.03%)
Sep 25, 2019 59.61 59.69 59.61 59.63 205,475 +0.03(+0.05%)
Sep 24, 2019 59.63 59.69 59.59 59.60 353,508 +0.00(+0.00%)
Sep 23, 2019 59.60 59.65 59.55 59.60 1,108,254 -0.06(-0.10%)
Sep 20, 2019 59.65 59.82 59.63 59.66 329,500 +0.04(+0.07%)
Sep 19, 2019 59.61 59.70 59.60 59.62 307,411 +0.01(+0.02%)
Sep 18, 2019 59.66 59.78 59.57 59.61 305,729 -0.02(-0.03%)
Sep 17, 2019 59.55 59.67 59.54 59.63 227,573 +0.10(+0.17%)
Sep 16, 2019 59.61 59.72 59.51 59.53 585,716 -0.10(-0.17%)
Sep 13, 2019 59.82 59.87 59.60 59.63 380,100 -0.09(-0.15%)
Sep 12, 2019 59.95 59.96 59.61 59.72 722,824 -0.15(-0.25%)
Sep 11, 2019 59.90 59.95 59.81 59.87 274,341 -0.11(-0.18%)
Sep 10, 2019 59.86 60.00 59.70 59.98 311,003 +0.08(+0.13%)
Sep 09, 2019 60.04 60.05 59.82 59.90 414,498 -0.16(-0.27%)
Sep 06, 2019 59.75 60.14 59.75 60.06 458,900 +0.36(+0.60%)
Sep 05, 2019 59.72 59.84 59.65 59.70 376,407 +0.00(+0.00%)
Sep 04, 2019 59.63 59.79 59.52 59.70 241,437 +0.14(+0.24%)
Sep 03, 2019 59.75 59.80 59.42 59.56 377,910 -0.37(-0.62%)
Aug 30, 2019 59.55 59.98 59.45 59.93 833,100 +0.38(+0.64%)
Aug 29, 2019 59.57 59.64 59.30 59.55 257,919 +0.21(+0.35%)
Aug 28, 2019 59.21 59.37 59.17 59.34 657,772 +0.16(+0.27%)
Aug 27, 2019 59.22 59.31 59.17 59.18 876,332 +0.01(+0.02%)
Aug 26, 2019 59.39 59.43 59.16 59.17 765,534 -0.09(-0.15%)
Aug 23, 2019 59.27 59.51 59.25 59.26 766,500 -0.01(-0.02%)
Aug 22, 2019 59.27 59.66 59.25 59.27 289,832 +0.04(+0.07%)
Aug 21, 2019 59.26 59.38 59.15 59.23 718,731 +0.09(+0.15%)
Aug 20, 2019 59.35 59.60 59.12 59.14 808,428 -0.08(-0.14%)
Aug 19, 2019 59.94 59.94 58.95 59.22 1,762,871 -0.67(-1.12%)
Aug 16, 2019 59.93 60.00 59.73 59.89 706,000 +0.12(+0.20%)
Aug 15, 2019 60.19 60.20 59.21 59.77 2,022,219 -0.36(-0.60%)
Aug 14, 2019 60.04 60.29 60.03 60.13 913,530 +0.03(+0.05%)
Aug 13, 2019 60.00 60.28 59.98 60.10 2,218,808 +0.10(+0.17%)
Aug 12, 2019 60.02 60.07 59.95 60.00 1,717,900 +0.00(+0.00%)
Aug 09, 2019 60.13 60.20 59.91 60.00 2,101,400 -0.15(-0.25%)
Aug 08, 2019 60.00 60.28 59.93 60.15 2,558,455 +0.15(+0.25%)
Aug 07, 2019 60.02 60.10 59.72 60.00 9,727,313 +19.22(+47.13%)
Aug 06, 2019 40.94 41.35 40.19 40.78 142,536 +0.11(+0.27%)
Aug 05, 2019 40.65 41.07 39.58 40.67 170,203 -0.74(-1.79%)
Aug 02, 2019 42.37 42.95 40.97 41.41 211,800 -1.20(-2.82%)
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.