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 (%)
Jan 31, 2014 18.25 19.10 18.00 18.77 290,790 +0.29(+1.57%)
Jan 30, 2014 18.07 18.81 18.07 18.48 228,852 +0.53(+2.95%)
Jan 29, 2014 18.22 18.71 17.76 17.95 273,625 -0.42(-2.29%)
Jan 28, 2014 16.62 19.39 16.62 18.37 804,938 +2.12(+13.05%)
Jan 27, 2014 16.49 16.49 15.20 16.25 392,738 -0.26(-1.57%)
Jan 24, 2014 16.63 16.86 16.27 16.51 238,669 -0.17(-1.02%)
Jan 23, 2014 16.83 16.83 16.45 16.68 216,468 -0.24(-1.42%)
Jan 22, 2014 17.50 17.70 16.57 16.92 317,815 -0.48(-2.76%)
Jan 21, 2014 17.64 17.75 17.20 17.40 111,537 -0.15(-0.85%)
Jan 17, 2014 17.57 17.55 17.55 17.55 112,300 -0.09(-0.51%)
Jan 16, 2014 17.97 18.01 17.46 17.64 104,416 -0.37(-2.05%)
Jan 15, 2014 18.03 18.27 17.94 18.01 109,568 -0.02(-0.11%)
Jan 14, 2014 17.79 18.12 17.55 18.03 171,175 +0.34(+1.92%)
Jan 13, 2014 18.72 18.78 17.43 17.69 192,841 -0.95(-5.10%)
Jan 10, 2014 18.71 18.80 18.38 18.64 166,810 -0.06(-0.32%)
Jan 09, 2014 18.64 18.93 18.51 18.70 220,750 +0.26(+1.41%)
Jan 08, 2014 17.59 18.70 17.58 18.44 434,681 +0.81(+4.59%)
Jan 07, 2014 17.43 17.83 17.26 17.63 176,034 +0.32(+1.85%)
Jan 06, 2014 17.29 17.40 16.97 17.31 153,584 +0.11(+0.64%)
Jan 03, 2014 17.11 17.24 17.01 17.20 110,006 +0.10(+0.58%)
Jan 02, 2014 17.72 17.84 17.01 17.10 103,859 -0.73(-4.09%)
Dec 31, 2013 17.75 17.83 17.83 17.83 166,000 +0.15(+0.85%)
Dec 30, 2013 17.57 17.82 17.52 17.68 111,631 +0.06(+0.34%)
Dec 27, 2013 17.68 17.85 17.41 17.62 103,004 +0.04(+0.23%)
Dec 26, 2013 17.56 17.65 17.40 17.58 139,842 +0.09(+0.51%)
Dec 24, 2013 17.41 17.83 17.29 17.49 93,175 +0.05(+0.29%)
Dec 23, 2013 17.92 17.92 16.57 17.44 510,294 -0.49(-2.73%)
Dec 20, 2013 17.02 17.96 16.89 17.93 449,086 +1.03(+6.09%)
Dec 19, 2013 17.63 17.67 16.77 16.90 174,714 -0.74(-4.20%)
Dec 18, 2013 17.62 17.78 17.19 17.64 170,867 -0.06(-0.34%)
Dec 17, 2013 18.13 18.20 17.45 17.70 199,136 -0.39(-2.16%)
Dec 16, 2013 18.49 18.60 17.72 18.09 218,462 -0.30(-1.63%)
Dec 13, 2013 18.27 18.59 18.25 18.39 164,565 +0.21(+1.16%)
Dec 12, 2013 18.22 18.42 18.06 18.18 168,205 -0.01(-0.05%)
Dec 11, 2013 18.00 18.43 17.98 18.19 257,071 +0.23(+1.28%)
Dec 10, 2013 19.03 19.11 17.69 17.96 388,164 -1.19(-6.21%)
Dec 09, 2013 18.98 19.35 18.83 19.15 183,295 +0.25(+1.32%)
Dec 06, 2013 18.79 19.06 18.63 18.90 341,041 +0.33(+1.78%)
Dec 05, 2013 18.70 18.81 18.38 18.57 213,318 -0.12(-0.64%)
Dec 04, 2013 18.76 19.13 18.33 18.69 194,557 -0.14(-0.74%)
Dec 03, 2013 18.91 19.00 18.64 18.83 195,378 -0.10(-0.53%)
Dec 02, 2013 19.46 19.67 18.54 18.93 278,738 -0.57(-2.92%)
Nov 29, 2013 19.47 19.68 19.47 19.50 124,402 +0.19(+0.98%)
Nov 27, 2013 19.21 19.37 19.18 19.31 355,487 +0.16(+0.84%)
Nov 26, 2013 19.44 19.53 19.08 19.15 265,878 -0.29(-1.49%)
Nov 25, 2013 19.51 19.74 19.42 19.44 211,098 +0.10(+0.52%)
Nov 22, 2013 19.53 19.65 19.22 19.34 294,215 -0.15(-0.77%)
Nov 21, 2013 19.48 19.58 19.36 19.49 242,075 +0.12(+0.62%)
Nov 20, 2013 19.27 19.70 19.11 19.37 306,551 +0.18(+0.94%)
Nov 19, 2013 19.21 19.27 18.94 19.19 250,451 +0.06(+0.31%)
Nov 18, 2013 18.92 19.56 18.92 19.13 490,776 +0.29(+1.54%)
Nov 15, 2013 18.74 19.18 18.53 18.84 228,564 +0.14(+0.75%)
Nov 14, 2013 18.85 18.95 18.48 18.70 238,946 -0.09(-0.48%)
Nov 13, 2013 18.72 18.90 18.56 18.79 267,151 -0.04(-0.21%)
Nov 12, 2013 19.00 19.22 18.68 18.83 420,762 -0.17(-0.89%)
Nov 11, 2013 19.16 19.46 18.69 19.00 340,678 -0.14(-0.73%)
Nov 08, 2013 17.30 19.18 17.18 19.14 978,796 +1.81(+10.44%)
Nov 07, 2013 17.61 17.65 17.29 17.33 154,027 -0.27(-1.53%)
Nov 06, 2013 17.88 17.94 17.30 17.60 164,576 -0.16(-0.90%)
Nov 05, 2013 17.80 17.97 17.42 17.76 349,060 -0.33(-1.82%)
Nov 04, 2013 17.39 18.44 17.28 18.09 554,617 +0.83(+4.81%)
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.