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 (%)
Apr 29, 2016 47.25 49.16 45.13 48.24 1,001,163 +3.77(+8.48%)
Apr 28, 2016 44.62 45.36 44.13 44.47 359,661 -0.35(-0.78%)
Apr 27, 2016 44.91 45.12 44.08 44.82 275,709 -0.28(-0.62%)
Apr 26, 2016 45.57 45.57 44.20 45.10 295,162 -0.44(-0.97%)
Apr 25, 2016 45.21 45.67 44.86 45.54 354,910 +0.04(+0.09%)
Apr 22, 2016 45.55 45.94 44.68 45.50 335,713 +0.03(+0.07%)
Apr 21, 2016 44.99 45.77 44.55 45.47 275,719 +0.48(+1.07%)
Apr 20, 2016 44.35 45.12 43.67 44.99 307,920 +0.58(+1.31%)
Apr 19, 2016 44.36 44.47 43.14 44.41 277,719 -0.05(-0.11%)
Apr 18, 2016 43.20 44.90 42.80 44.46 298,240 +1.28(+2.96%)
Apr 15, 2016 43.87 43.98 42.59 43.18 310,041 -0.82(-1.86%)
Apr 14, 2016 44.31 44.57 43.09 44.00 297,553 -0.28(-0.63%)
Apr 13, 2016 42.81 44.40 42.62 44.28 280,252 +1.73(+4.07%)
Apr 12, 2016 42.55 43.21 41.90 42.55 196,356 -0.16(-0.37%)
Apr 11, 2016 43.36 43.36 42.24 42.71 421,478 -0.56(-1.29%)
Apr 08, 2016 44.40 44.55 43.02 43.27 488,125 -0.85(-1.93%)
Apr 07, 2016 45.01 45.45 43.81 44.12 506,887 -1.14(-2.52%)
Apr 06, 2016 43.09 45.50 43.05 45.26 372,181 +2.21(+5.13%)
Apr 05, 2016 44.00 44.14 42.66 43.05 548,015 -1.41(-3.17%)
Apr 04, 2016 46.91 46.93 44.44 44.46 938,207 -2.38(-5.08%)
Apr 01, 2016 43.73 46.87 43.21 46.84 707,933 +2.84(+6.45%)
Mar 31, 2016 44.11 44.28 43.65 44.00 775,555 +0.00(+0.00%)
Mar 30, 2016 44.54 45.40 43.94 44.00 416,435 -0.57(-1.28%)
Mar 29, 2016 42.02 45.08 41.37 44.57 454,351 +2.46(+5.84%)
Mar 28, 2016 42.65 43.55 41.82 42.11 462,450 -0.57(-1.34%)
Mar 24, 2016 41.51 42.68 42.68 42.68 382,800 +1.07(+2.57%)
Mar 23, 2016 41.92 42.47 41.34 41.61 422,865 -0.33(-0.79%)
Mar 22, 2016 40.87 42.16 40.83 41.94 209,868 +0.84(+2.04%)
Mar 21, 2016 40.95 41.23 40.60 41.10 270,718 +0.36(+0.88%)
Mar 18, 2016 41.69 41.92 40.25 40.74 487,162 -0.74(-1.78%)
Mar 17, 2016 40.92 41.76 40.03 41.48 403,039 +0.75(+1.84%)
Mar 16, 2016 40.15 41.65 40.01 40.73 395,832 +0.33(+0.82%)
Mar 15, 2016 41.05 41.24 39.94 40.40 302,706 -1.02(-2.46%)
Mar 14, 2016 41.58 41.90 40.94 41.42 321,007 -0.30(-0.72%)
Mar 11, 2016 41.40 42.00 40.91 41.72 260,133 +0.58(+1.41%)
Mar 10, 2016 41.70 42.81 40.64 41.14 227,154 -0.40(-0.96%)
Mar 09, 2016 41.69 41.70 40.90 41.54 392,784 -0.05(-0.12%)
Mar 08, 2016 42.05 42.61 41.20 41.59 454,293 -0.76(-1.79%)
Mar 07, 2016 40.53 42.52 40.16 42.35 484,828 +1.41(+3.44%)
Mar 04, 2016 41.28 41.59 40.39 40.94 498,567 -0.26(-0.63%)
Mar 03, 2016 41.05 41.33 40.08 41.20 439,273 +0.07(+0.17%)
Mar 02, 2016 39.46 41.35 39.24 41.13 465,401 +1.68(+4.26%)
Mar 01, 2016 38.76 40.58 38.65 39.45 509,904 +0.88(+2.28%)
Feb 29, 2016 38.70 39.41 38.38 38.57 491,377 -0.22(-0.57%)
Feb 26, 2016 38.45 39.27 38.08 38.79 280,042 +0.62(+1.62%)
Feb 25, 2016 38.54 38.73 37.60 38.17 309,461 -0.22(-0.57%)
Feb 24, 2016 37.77 38.50 37.01 38.39 282,493 +0.21(+0.55%)
Feb 23, 2016 37.91 38.57 37.81 38.18 341,994 -0.24(-0.62%)
Feb 22, 2016 38.69 39.46 38.18 38.42 583,987 +0.03(+0.08%)
Feb 19, 2016 37.84 38.48 36.95 38.39 439,971 +0.50(+1.32%)
Feb 18, 2016 37.71 38.25 37.23 37.89 542,337 +0.15(+0.40%)
Feb 17, 2016 37.19 37.82 36.24 37.74 422,504 +0.78(+2.11%)
Feb 16, 2016 36.94 37.48 36.35 36.96 560,945 +0.43(+1.18%)
Feb 12, 2016 37.34 36.53 36.53 36.53 792,100 +0.03(+0.08%)
Feb 11, 2016 34.97 36.95 34.63 36.50 925,615 +0.15(+0.41%)
Feb 10, 2016 37.73 38.49 36.07 36.35 1,053,000 -1.20(-3.20%)
Feb 09, 2016 35.30 38.93 34.35 37.55 1,856,659 +4.85(+14.83%)
Feb 08, 2016 30.81 32.74 29.50 32.70 1,124,155 +1.58(+5.08%)
Feb 05, 2016 33.90 33.96 30.82 31.12 576,859 -2.97(-8.71%)
Feb 04, 2016 34.09 34.54 33.21 34.09 500,122 -0.09(-0.26%)
Feb 03, 2016 34.18 34.62 32.89 34.18 568,801 +0.09(+0.26%)
Feb 02, 2016 35.00 35.31 33.90 34.09 514,851 -1.20(-3.40%)
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.