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 (%)
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%)
Aug 01, 2019 43.65 44.57 42.34 42.61 240,831 -1.19(-2.72%)
Jul 31, 2019 44.87 45.43 43.40 43.80 219,537 -1.05(-2.34%)
Jul 30, 2019 43.03 45.33 43.03 44.85 173,707 +1.41(+3.25%)
Jul 29, 2019 43.78 43.91 42.48 43.44 201,395 -0.38(-0.87%)
Jul 26, 2019 44.50 45.01 43.57 43.82 176,000 -0.56(-1.26%)
Jul 25, 2019 44.94 45.22 44.29 44.38 92,761 -0.78(-1.73%)
Jul 24, 2019 44.30 45.33 44.30 45.16 141,992 +0.75(+1.69%)
Jul 23, 2019 44.69 44.75 43.89 44.41 186,406 -0.01(-0.02%)
Jul 22, 2019 45.01 45.05 44.34 44.42 131,733 -0.57(-1.27%)
Jul 19, 2019 45.57 46.11 44.92 44.99 220,200 -0.59(-1.29%)
Jul 18, 2019 44.96 46.01 44.66 45.58 96,112 +0.70(+1.56%)
Jul 17, 2019 44.48 45.08 44.05 44.88 125,006 +0.27(+0.61%)
Jul 16, 2019 45.23 45.33 44.44 44.61 176,994 -0.64(-1.41%)
Jul 15, 2019 44.26 45.63 43.69 45.25 136,386 +1.12(+2.54%)
Jul 12, 2019 46.23 46.23 43.93 44.13 438,000 -1.74(-3.79%)
Jul 11, 2019 46.54 46.54 45.19 45.87 190,382 -0.51(-1.10%)
Jul 10, 2019 46.13 46.50 45.55 46.38 130,860 +0.46(+1.00%)
Jul 09, 2019 46.08 46.34 45.47 45.92 121,183 -0.49(-1.06%)
Jul 08, 2019 46.86 47.43 46.37 46.41 212,008 -0.74(-1.57%)
Jul 05, 2019 46.36 47.28 46.25 47.15 260,500 +0.53(+1.14%)
Jul 03, 2019 46.38 46.67 45.83 46.62 152,200 +0.46(+1.00%)
Jul 02, 2019 46.10 46.37 45.33 46.16 191,680 +0.01(+0.02%)
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.