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, 2017 50.90 52.85 50.85 52.45 420,573 +1.45(+2.84%)
Jan 30, 2017 52.80 52.80 50.95 51.00 313,574 -2.30(-4.32%)
Jan 27, 2017 52.90 53.70 52.85 53.30 179,463 +0.50(+0.95%)
Jan 26, 2017 54.35 54.45 52.60 52.80 266,791 -1.65(-3.03%)
Jan 25, 2017 53.70 54.95 53.70 54.45 203,262 +1.10(+2.06%)
Jan 24, 2017 52.80 53.50 51.95 53.35 261,195 +0.51(+0.97%)
Jan 23, 2017 54.05 54.15 52.50 52.84 273,594 -1.20(-2.22%)
Jan 20, 2017 54.05 54.85 53.45 54.04 329,404 +0.04(+0.07%)
Jan 19, 2017 54.70 54.85 53.70 54.00 164,039 -0.75(-1.37%)
Jan 18, 2017 54.35 54.75 54.05 54.75 123,156 +0.70(+1.30%)
Jan 17, 2017 55.65 55.65 53.85 54.05 154,390 -1.80(-3.22%)
Jan 13, 2017 55.85 55.85 55.85 0 +0.65(+1.18%)
Jan 12, 2017 55.70 56.00 54.81 55.20 152,039 -0.90(-1.60%)
Jan 11, 2017 55.80 57.05 55.38 56.10 204,243 +0.10(+0.18%)
Jan 10, 2017 56.10 57.10 55.25 56.00 205,819 -0.05(-0.09%)
Jan 09, 2017 56.75 57.40 55.05 56.05 350,112 -0.70(-1.23%)
Jan 06, 2017 56.15 57.25 56.05 56.75 241,306 +0.75(+1.34%)
Jan 05, 2017 55.95 56.95 55.95 56.00 285,136 +0.25(+0.45%)
Jan 04, 2017 53.70 56.25 53.50 55.75 435,345 +2.35(+4.40%)
Jan 03, 2017 54.60 55.00 53.38 53.40 239,733 -0.55(-1.02%)
Dec 30, 2016 53.95 53.95 53.95 0 +0.40(+0.75%)
Dec 29, 2016 53.70 54.75 53.20 53.55 210,143 -0.10(-0.19%)
Dec 28, 2016 54.75 55.25 53.60 53.65 220,359 -1.20(-2.19%)
Dec 27, 2016 54.25 55.50 53.65 54.85 214,088 +0.70(+1.29%)
Dec 23, 2016 54.15 54.15 54.15 0 +1.50(+2.85%)
Dec 22, 2016 53.95 54.05 52.35 52.65 134,330 -1.30(-2.41%)
Dec 21, 2016 54.25 54.25 52.25 53.95 226,935 -0.15(-0.28%)
Dec 20, 2016 53.20 54.20 52.90 54.10 139,570 +0.90(+1.69%)
Dec 19, 2016 54.30 54.80 52.91 53.20 180,643 -1.10(-2.03%)
Dec 16, 2016 55.30 55.55 54.15 54.30 814,518 -0.55(-1.00%)
Dec 15, 2016 53.80 55.00 53.30 54.85 268,888 +1.15(+2.14%)
Dec 14, 2016 54.20 54.40 52.85 53.70 304,544 -0.70(-1.29%)
Dec 13, 2016 53.60 55.25 53.40 54.40 245,199 +1.00(+1.87%)
Dec 12, 2016 52.15 53.55 52.05 53.40 227,651 +0.90(+1.71%)
Dec 09, 2016 52.60 53.40 52.15 52.50 401,751 -0.25(-0.47%)
Dec 08, 2016 49.95 52.85 49.45 52.75 329,441 +2.60(+5.18%)
Dec 07, 2016 51.05 51.05 48.90 50.15 506,021 -1.20(-2.34%)
Dec 06, 2016 50.40 51.65 49.55 51.35 458,888 +1.20(+2.39%)
Dec 05, 2016 50.85 51.55 49.85 50.15 266,115 -0.55(-1.08%)
Dec 02, 2016 49.90 50.95 49.25 50.70 256,169 +0.55(+1.10%)
Dec 01, 2016 50.15 51.05 49.75 50.15 265,105 +0.05(+0.10%)
Nov 30, 2016 51.10 51.20 50.10 50.10 316,041 -0.95(-1.86%)
Nov 29, 2016 49.14 51.10 49.14 51.05 232,174 +1.95(+3.97%)
Nov 28, 2016 49.75 50.05 48.95 49.10 182,778 -0.95(-1.90%)
Nov 25, 2016 49.95 50.15 49.60 50.05 74,072 +0.25(+0.50%)
Nov 23, 2016 49.80 49.80 49.80 0 +0.15(+0.30%)
Nov 22, 2016 49.60 50.40 49.05 49.65 293,389 +0.15(+0.30%)
Nov 21, 2016 50.10 50.75 48.65 49.50 351,620 -0.60(-1.20%)
Nov 18, 2016 51.70 52.00 49.65 50.10 374,020 -1.55(-3.00%)
Nov 17, 2016 51.65 51.90 51.10 51.65 205,885 +0.00(+0.00%)
Nov 16, 2016 52.25 52.95 51.50 51.65 223,784 -0.60(-1.15%)
Nov 15, 2016 53.25 53.25 51.65 52.25 298,475 -1.10(-2.06%)
Nov 14, 2016 53.20 53.65 52.40 53.35 349,707 +1.15(+2.20%)
Nov 11, 2016 50.85 52.45 50.55 52.20 390,456 +1.25(+2.45%)
Nov 10, 2016 50.70 52.15 50.45 50.95 373,217 +0.14(+0.28%)
Nov 09, 2016 47.65 51.80 47.65 50.81 577,748 +2.36(+4.87%)
Nov 08, 2016 46.20 49.00 46.20 48.45 379,195 +1.95(+4.19%)
Nov 07, 2016 45.05 46.70 45.00 46.50 391,673 +2.85(+6.53%)
Nov 04, 2016 42.80 46.35 42.35 43.65 1,226,459 +4.80(+12.36%)
Nov 03, 2016 39.90 40.05 38.30 38.85 571,760 -0.95(-2.39%)
Nov 02, 2016 40.20 40.40 39.70 39.80 236,883 -0.40(-1.00%)
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.