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 (%)
Nov 30, 2017 49.75 50.00 48.75 48.85 388,583 -0.70(-1.41%)
Nov 29, 2017 49.00 49.95 48.90 49.55 289,954 +0.65(+1.33%)
Nov 28, 2017 48.50 49.00 48.20 48.90 533,179 +0.35(+0.72%)
Nov 27, 2017 49.10 49.60 48.40 48.55 233,893 -0.30(-0.61%)
Nov 24, 2017 49.05 49.75 48.50 48.85 121,530 -0.20(-0.41%)
Nov 22, 2017 49.55 50.40 48.70 49.05 323,105 -0.50(-1.01%)
Nov 21, 2017 48.45 49.55 47.85 49.55 332,114 +1.45(+3.01%)
Nov 20, 2017 47.90 48.50 47.65 48.10 339,272 +0.00(+0.00%)
Nov 17, 2017 48.30 49.20 47.85 48.10 513,115 -0.20(-0.41%)
Nov 16, 2017 47.20 48.80 47.17 48.30 770,958 +0.95(+2.01%)
Nov 15, 2017 45.10 47.45 44.95 47.35 525,345 +1.85(+4.07%)
Nov 14, 2017 45.55 45.95 44.80 45.50 594,876 -0.40(-0.87%)
Nov 13, 2017 45.45 46.80 44.80 45.90 598,218 -0.45(-0.97%)
Nov 10, 2017 45.95 46.75 45.95 46.35 537,283 +0.25(+0.54%)
Nov 09, 2017 46.55 47.00 45.85 46.10 559,143 -0.40(-0.86%)
Nov 08, 2017 48.95 49.20 45.15 46.50 1,515,418 -2.95(-5.97%)
Nov 07, 2017 42.75 49.75 42.75 49.45 1,213,949 +6.80(+15.94%)
Nov 06, 2017 44.15 44.71 42.55 42.65 742,749 -1.50(-3.40%)
Nov 03, 2017 43.65 45.90 43.65 44.15 415,609 +0.65(+1.49%)
Nov 02, 2017 43.10 43.75 42.60 43.50 579,133 +0.60(+1.40%)
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.