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 (%)
Jun 30, 2015 43.69 44.32 43.13 43.94 357,723 +0.93(+2.16%)
Jun 29, 2015 43.45 44.49 41.91 43.01 390,398 -0.98(-2.23%)
Jun 26, 2015 44.91 45.14 43.64 43.99 428,695 -0.89(-1.98%)
Jun 25, 2015 44.76 45.20 44.41 44.88 251,990 +0.25(+0.56%)
Jun 24, 2015 45.24 45.82 44.33 44.63 253,286 -0.64(-1.41%)
Jun 23, 2015 46.20 46.55 45.11 45.27 333,761 -0.97(-2.10%)
Jun 22, 2015 45.20 46.38 45.01 46.24 323,116 +1.47(+3.28%)
Jun 19, 2015 45.14 45.18 44.38 44.77 274,336 -0.38(-0.84%)
Jun 18, 2015 44.08 45.60 43.87 45.15 313,461 +1.27(+2.89%)
Jun 17, 2015 43.87 44.47 43.30 43.88 233,204 +0.11(+0.25%)
Jun 16, 2015 45.70 45.99 43.16 43.77 648,810 -1.61(-3.55%)
Jun 15, 2015 43.17 45.57 42.57 45.38 629,100 +1.99(+4.59%)
Jun 12, 2015 42.72 43.44 42.41 43.39 204,534 +0.60(+1.40%)
Jun 11, 2015 42.28 42.82 42.17 42.79 218,458 +0.69(+1.64%)
Jun 10, 2015 41.85 42.88 41.49 42.10 304,455 +0.62(+1.49%)
Jun 09, 2015 42.95 43.16 41.00 41.48 400,864 -1.66(-3.85%)
Jun 08, 2015 42.89 43.66 42.46 43.14 424,733 +0.45(+1.05%)
Jun 05, 2015 41.56 42.73 40.97 42.69 293,949 +1.25(+3.02%)
Jun 04, 2015 41.40 42.17 40.89 41.44 287,037 -0.49(-1.17%)
Jun 03, 2015 40.76 42.75 40.43 41.93 494,124 +1.47(+3.63%)
Jun 02, 2015 40.88 40.96 40.15 40.46 199,671 -0.62(-1.51%)
Jun 01, 2015 40.39 41.50 39.89 41.08 332,901 +1.06(+2.65%)
May 29, 2015 40.32 40.49 39.31 40.02 280,239 -0.41(-1.01%)
May 28, 2015 40.22 40.52 39.95 40.43 259,372 +0.01(+0.02%)
May 27, 2015 39.58 40.53 39.03 40.42 301,502 +0.93(+2.36%)
May 26, 2015 40.83 40.83 39.21 39.49 302,312 -1.42(-3.47%)
May 22, 2015 41.24 40.91 40.91 40.91 296,500 -0.33(-0.80%)
May 21, 2015 41.23 41.70 40.51 41.24 506,240 +0.06(+0.15%)
May 20, 2015 40.54 41.21 39.88 41.18 417,822 +0.51(+1.25%)
May 19, 2015 40.73 41.06 40.09 40.67 349,151 -0.03(-0.07%)
May 18, 2015 38.79 41.10 38.60 40.70 475,104 +1.70(+4.36%)
May 15, 2015 38.99 39.41 38.46 39.00 200,938 +0.01(+0.03%)
May 14, 2015 38.22 39.64 37.84 38.99 382,580 +0.93(+2.44%)
May 13, 2015 37.95 38.36 37.51 38.06 305,858 +0.28(+0.74%)
May 12, 2015 37.83 38.24 37.28 37.78 309,192 -0.39(-1.02%)
May 11, 2015 38.54 38.96 37.91 38.17 412,449 -0.54(-1.39%)
May 08, 2015 37.78 39.17 37.64 38.71 510,787 +1.30(+3.48%)
May 07, 2015 36.90 37.81 36.43 37.41 554,986 +0.39(+1.05%)
May 06, 2015 36.00 37.09 36.00 37.02 534,527 +1.31(+3.67%)
May 05, 2015 37.90 38.13 34.52 35.71 1,036,770 -2.43(-6.37%)
May 04, 2015 37.75 38.96 37.39 38.14 977,375 +0.86(+2.31%)
May 01, 2015 38.74 39.70 34.92 37.28 1,567,350 -1.21(-3.14%)
Apr 30, 2015 40.35 40.72 38.00 38.49 667,858 -1.87(-4.63%)
Apr 29, 2015 41.11 42.23 40.28 40.36 441,374 -0.95(-2.30%)
Apr 28, 2015 40.62 42.18 40.24 41.31 425,728 +0.54(+1.32%)
Apr 27, 2015 43.20 43.30 40.22 40.77 585,078 -2.20(-5.12%)
Apr 24, 2015 42.60 43.09 42.27 42.97 302,355 +0.37(+0.87%)
Apr 23, 2015 42.46 43.47 41.84 42.60 471,625 +0.53(+1.26%)
Apr 22, 2015 42.53 42.54 41.42 42.07 208,719 -0.65(-1.52%)
Apr 21, 2015 41.74 42.93 41.20 42.72 299,079 +1.24(+2.99%)
Apr 20, 2015 41.37 41.80 41.00 41.48 301,320 +0.50(+1.22%)
Apr 17, 2015 41.36 42.19 40.58 40.98 341,840 -0.75(-1.80%)
Apr 16, 2015 42.44 42.90 41.38 41.73 399,114 -0.72(-1.70%)
Apr 15, 2015 42.88 43.15 42.30 42.45 364,288 -0.30(-0.70%)
Apr 14, 2015 43.07 43.93 42.01 42.75 417,739 -0.20(-0.47%)
Apr 13, 2015 43.25 44.22 42.56 42.95 451,753 -0.26(-0.60%)
Apr 10, 2015 42.52 43.88 42.52 43.21 464,980 +0.93(+2.20%)
Apr 09, 2015 42.51 42.62 41.20 42.28 506,310 -0.23(-0.54%)
Apr 08, 2015 40.87 43.03 40.79 42.51 658,445 +1.82(+4.47%)
Apr 07, 2015 40.98 41.08 40.35 40.69 416,412 -0.24(-0.59%)
Apr 06, 2015 40.59 42.23 40.12 40.93 957,504 +0.32(+0.79%)
Apr 02, 2015 38.60 40.61 40.61 40.61 833,600 +1.89(+4.88%)
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.