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 (%)
Feb 28, 2019 41.58 41.58 40.78 41.34 359,977 -0.24(-0.58%)
Feb 27, 2019 40.69 41.81 40.52 41.58 369,003 +0.78(+1.91%)
Feb 26, 2019 40.81 41.46 40.41 40.80 610,906 -0.30(-0.73%)
Feb 25, 2019 40.84 42.40 39.76 41.10 576,649 +0.75(+1.86%)
Feb 22, 2019 38.78 40.77 38.55 40.35 840,800 +0.16(+0.40%)
Feb 21, 2019 38.18 40.27 38.10 40.19 609,599 +1.92(+5.02%)
Feb 20, 2019 38.28 39.18 37.94 38.27 452,609 -0.07(-0.18%)
Feb 19, 2019 38.20 39.37 37.28 38.34 762,186 +0.66(+1.75%)
Feb 15, 2019 35.90 38.55 35.52 37.68 1,145,700 +1.88(+5.25%)
Feb 14, 2019 36.05 36.07 33.80 35.80 1,519,874 -0.66(-1.81%)
Feb 13, 2019 36.19 38.38 35.00 36.46 2,491,320 -4.97(-12.00%)
Feb 12, 2019 40.44 42.90 40.44 41.43 520,140 +1.10(+2.73%)
Feb 11, 2019 39.48 40.42 39.15 40.33 300,745 +0.91(+2.31%)
Feb 08, 2019 39.83 40.28 38.90 39.42 212,800 -0.58(-1.45%)
Feb 07, 2019 41.01 41.30 39.59 40.00 275,585 -1.35(-3.26%)
Feb 06, 2019 41.69 42.96 41.27 41.35 245,192 -0.35(-0.84%)
Feb 05, 2019 42.57 42.95 40.61 41.70 311,798 -1.02(-2.39%)
Feb 04, 2019 43.57 43.69 42.25 42.72 226,812 -0.80(-1.84%)
Feb 01, 2019 43.97 45.13 43.26 43.52 304,300 -0.13(-0.30%)
Jan 31, 2019 44.49 45.01 43.40 43.65 284,059 -0.99(-2.22%)
Jan 30, 2019 43.83 44.78 43.28 44.64 204,626 +1.04(+2.39%)
Jan 29, 2019 44.38 45.01 43.48 43.60 220,529 -0.80(-1.80%)
Jan 28, 2019 43.53 44.55 43.35 44.40 222,981 +0.45(+1.02%)
Jan 25, 2019 42.93 44.11 42.80 43.95 241,200 +1.23(+2.88%)
Jan 24, 2019 42.82 43.41 42.30 42.72 233,082 -0.08(-0.19%)
Jan 23, 2019 42.97 43.60 42.25 42.80 144,607 +0.03(+0.07%)
Jan 22, 2019 43.34 43.64 42.47 42.77 210,113 -0.77(-1.77%)
Jan 18, 2019 42.95 43.62 42.57 43.54 246,900 +0.88(+2.06%)
Jan 17, 2019 42.41 42.82 42.25 42.66 225,028 +0.15(+0.35%)
Jan 16, 2019 42.90 43.69 42.26 42.51 280,566 -0.24(-0.56%)
Jan 15, 2019 43.98 44.05 41.70 42.75 543,057 -1.22(-2.77%)
Jan 14, 2019 46.58 46.98 43.90 43.97 338,922 -2.81(-6.01%)
Jan 11, 2019 46.95 47.98 46.44 46.78 315,500 -0.16(-0.34%)
Jan 10, 2019 45.61 46.97 44.96 46.94 342,026 +1.22(+2.67%)
Jan 09, 2019 44.82 46.73 44.82 45.72 482,185 +1.05(+2.35%)
Jan 08, 2019 43.10 44.69 42.95 44.67 399,002 +1.94(+4.54%)
Jan 07, 2019 41.90 43.39 41.46 42.73 446,080 +1.03(+2.47%)
Jan 04, 2019 39.47 43.00 39.33 41.70 612,700 +2.56(+6.54%)
Jan 03, 2019 38.66 39.61 38.39 39.14 624,179 +0.50(+1.29%)
Jan 02, 2019 37.29 38.73 37.29 38.64 368,883 +0.88(+2.33%)
Dec 31, 2018 38.03 38.49 37.44 37.76 336,900 +0.03(+0.08%)
Dec 28, 2018 37.53 38.25 36.97 37.73 246,100 +0.35(+0.94%)
Dec 27, 2018 37.49 37.56 35.98 37.38 328,536 -0.61(-1.61%)
Dec 26, 2018 36.91 38.02 36.03 37.99 357,377 +1.29(+3.51%)
Dec 24, 2018 37.83 38.70 36.63 36.70 155,800 -1.28(-3.37%)
Dec 21, 2018 38.82 38.95 37.30 37.98 811,800 -0.87(-2.24%)
Dec 20, 2018 39.04 39.61 38.00 38.85 454,298 -0.29(-0.74%)
Dec 19, 2018 40.00 40.38 38.88 39.14 454,942 -0.76(-1.90%)
Dec 18, 2018 40.48 40.91 39.39 39.90 619,520 -0.27(-0.67%)
Dec 17, 2018 41.52 41.88 39.90 40.17 535,655 -1.47(-3.53%)
Dec 14, 2018 42.15 42.81 41.44 41.64 396,600 -0.79(-1.86%)
Dec 13, 2018 43.90 44.61 41.93 42.43 439,622 -1.28(-2.93%)
Dec 12, 2018 44.81 44.81 43.58 43.71 280,069 -0.51(-1.15%)
Dec 11, 2018 45.02 45.12 43.55 44.22 210,638 -0.25(-0.56%)
Dec 10, 2018 45.28 45.44 43.96 44.47 912,143 -0.80(-1.77%)
Dec 07, 2018 46.58 47.06 45.05 45.27 227,600 -1.41(-3.02%)
Dec 06, 2018 46.81 46.81 45.37 46.68 433,991 -0.59(-1.25%)
Dec 04, 2018 49.22 49.70 47.24 47.27 439,600 -1.99(-4.04%)
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.