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 (%)
Mar 31, 2015 35.54 40.65 35.50 39.63 1,671,467 +4.04(+11.35%)
Mar 30, 2015 35.32 36.19 35.02 35.59 379,936 +0.66(+1.89%)
Mar 27, 2015 34.92 35.52 34.02 34.93 209,902 +0.22(+0.63%)
Mar 26, 2015 32.98 35.58 32.38 34.71 686,959 +1.18(+3.52%)
Mar 25, 2015 35.72 35.84 33.42 33.53 537,182 -2.28(-6.37%)
Mar 24, 2015 35.49 36.44 35.31 35.81 314,072 +0.35(+0.99%)
Mar 23, 2015 36.71 36.85 35.11 35.46 394,218 -1.23(-3.35%)
Mar 20, 2015 35.92 36.90 35.54 36.69 530,090 +1.04(+2.92%)
Mar 19, 2015 35.27 35.79 35.13 35.65 292,638 +0.30(+0.85%)
Mar 18, 2015 35.72 35.80 34.65 35.35 388,100 -0.46(-1.28%)
Mar 17, 2015 36.00 36.46 35.26 35.81 470,670 -0.20(-0.56%)
Mar 16, 2015 36.10 36.93 35.73 36.01 381,129 +0.03(+0.08%)
Mar 13, 2015 36.85 37.39 35.73 35.98 521,036 -0.79(-2.15%)
Mar 12, 2015 35.33 36.84 35.32 36.77 477,722 +1.71(+4.88%)
Mar 11, 2015 33.89 35.40 33.55 35.06 591,924 +1.33(+3.94%)
Mar 10, 2015 35.28 35.31 33.62 33.73 502,798 -1.59(-4.50%)
Mar 09, 2015 34.00 35.42 34.00 35.32 388,276 +1.55(+4.59%)
Mar 06, 2015 34.29 34.31 33.59 33.77 283,913 -0.63(-1.83%)
Mar 05, 2015 34.24 34.82 33.92 34.40 262,208 +0.43(+1.27%)
Mar 04, 2015 33.94 34.40 33.34 33.97 464,901 +0.02(+0.06%)
Mar 03, 2015 34.84 35.13 33.79 33.95 418,792 -0.87(-2.50%)
Mar 02, 2015 34.35 35.52 34.30 34.82 498,098 +0.57(+1.66%)
Feb 27, 2015 34.01 34.47 33.90 34.25 424,149 -0.15(-0.44%)
Feb 26, 2015 34.38 34.93 33.36 34.40 319,512 +0.43(+1.27%)
Feb 25, 2015 32.43 34.57 32.24 33.97 391,684 +1.64(+5.07%)
Feb 24, 2015 33.40 33.40 31.82 32.33 481,698 -1.07(-3.20%)
Feb 23, 2015 33.56 33.88 33.05 33.40 452,958 -0.16(-0.48%)
Feb 20, 2015 33.38 34.34 33.09 33.56 316,743 +0.21(+0.63%)
Feb 19, 2015 33.50 33.55 33.18 33.35 291,852 -0.29(-0.86%)
Feb 18, 2015 33.12 33.96 32.80 33.64 294,449 +0.37(+1.11%)
Feb 17, 2015 32.96 33.60 32.81 33.27 480,419 +0.31(+0.94%)
Feb 13, 2015 32.76 32.96 32.96 32.96 394,200 +0.09(+0.27%)
Feb 12, 2015 32.05 32.98 31.76 32.87 545,971 +1.23(+3.89%)
Feb 11, 2015 31.00 32.16 30.82 31.64 493,093 +0.56(+1.80%)
Feb 10, 2015 29.94 31.13 29.65 31.08 701,892 +1.60(+5.43%)
Feb 09, 2015 30.01 30.75 28.76 29.48 843,377 -0.53(-1.77%)
Feb 06, 2015 28.00 31.81 27.66 30.01 2,353,115 +6.48(+27.54%)
Feb 05, 2015 23.53 23.83 23.47 23.53 272,557 +0.02(+0.09%)
Feb 04, 2015 22.96 23.68 22.87 23.51 178,777 +0.31(+1.34%)
Feb 03, 2015 23.22 23.39 22.85 23.20 177,604 +0.01(+0.04%)
Feb 02, 2015 22.56 23.30 22.37 23.19 252,383 +0.76(+3.39%)
Jan 30, 2015 22.61 22.74 22.34 22.43 229,172 -0.44(-1.92%)
Jan 29, 2015 22.45 22.96 21.95 22.87 192,903 +0.40(+1.78%)
Jan 28, 2015 22.25 22.92 22.07 22.47 184,221 +0.25(+1.13%)
Jan 27, 2015 22.22 22.47 21.96 22.22 129,042 -0.29(-1.29%)
Jan 26, 2015 22.65 22.72 22.18 22.51 119,785 -0.26(-1.14%)
Jan 23, 2015 22.50 23.04 22.45 22.77 163,586 +0.27(+1.20%)
Jan 22, 2015 22.05 22.55 21.61 22.50 112,782 +0.56(+2.55%)
Jan 21, 2015 21.79 22.22 21.53 21.94 185,976 +0.02(+0.09%)
Jan 20, 2015 22.30 22.32 21.72 21.92 143,723 -0.44(-1.97%)
Jan 16, 2015 21.92 22.37 21.92 22.36 158,916 +0.29(+1.31%)
Jan 15, 2015 22.37 22.50 21.91 22.07 171,438 -0.37(-1.65%)
Jan 14, 2015 21.82 22.57 21.82 22.44 129,827 +0.31(+1.40%)
Jan 13, 2015 22.30 22.46 21.91 22.13 290,694 -0.07(-0.32%)
Jan 12, 2015 22.35 22.56 22.10 22.20 260,982 +0.07(+0.32%)
Jan 09, 2015 22.19 22.45 22.01 22.13 163,766 -0.14(-0.63%)
Jan 08, 2015 21.88 22.42 21.66 22.27 322,800 +0.73(+3.39%)
Jan 07, 2015 21.50 21.74 21.29 21.54 217,716 +0.20(+0.94%)
Jan 06, 2015 21.51 21.66 21.29 21.34 174,250 -0.18(-0.84%)
Jan 05, 2015 21.69 21.69 21.27 21.52 156,579 -0.06(-0.28%)
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.