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 (%)
Dec 29, 2017 48.00 48.00 48.00 0 -0.60(-1.23%)
Dec 28, 2017 48.35 48.85 47.90 48.60 320,916 +0.35(+0.73%)
Dec 27, 2017 47.85 48.35 47.80 48.25 210,129 +0.50(+1.05%)
Dec 26, 2017 49.30 49.60 47.70 47.75 230,884 -1.55(-3.14%)
Dec 22, 2017 50.10 50.95 49.25 49.30 150,109 -0.80(-1.60%)
Dec 21, 2017 51.15 51.35 50.10 50.10 232,879 -0.90(-1.76%)
Dec 20, 2017 51.75 51.75 51.00 51.00 296,572 -0.55(-1.07%)
Dec 19, 2017 51.00 51.80 50.90 51.55 343,406 +0.55(+1.08%)
Dec 18, 2017 50.50 51.40 50.45 51.00 368,751 +0.55(+1.09%)
Dec 15, 2017 49.35 50.80 49.25 50.45 542,990 +1.50(+3.06%)
Dec 14, 2017 50.00 50.00 48.75 48.95 308,938 -0.95(-1.90%)
Dec 13, 2017 49.65 50.20 49.65 49.90 258,545 +0.20(+0.40%)
Dec 12, 2017 49.60 50.25 49.60 49.70 219,659 +0.05(+0.10%)
Dec 11, 2017 49.65 49.90 49.25 49.65 369,184 +0.00(+0.00%)
Dec 08, 2017 49.25 49.80 49.05 49.65 274,830 +0.00(+0.00%)
Dec 07, 2017 48.85 49.95 48.85 353,429 +0.00(+0.00%)
Dec 06, 2017 48.70 49.40 48.60 49.00 290,081 +0.10(+0.20%)
Dec 05, 2017 47.30 49.45 47.30 48.90 432,012 +1.80(+3.82%)
Dec 04, 2017 48.50 49.15 46.90 47.10 478,282 -1.10(-2.28%)
Dec 01, 2017 49.05 49.65 47.70 48.20 653,621 -0.65(-1.33%)
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%)
Nov 01, 2017 43.40 44.00 42.75 42.90 593,513 -0.35(-0.81%)
Oct 31, 2017 44.85 45.25 43.20 43.25 695,159 -1.95(-4.31%)
Oct 30, 2017 46.55 46.62 44.65 45.20 514,271 -1.55(-3.32%)
Oct 27, 2017 49.00 49.00 44.00 46.75 717,260 -2.15(-4.40%)
Oct 26, 2017 50.00 50.30 48.55 48.90 470,166 -1.10(-2.20%)
Oct 25, 2017 50.90 50.90 49.50 50.00 464,698 -0.95(-1.86%)
Oct 24, 2017 51.60 52.05 50.85 50.95 279,471 -0.75(-1.45%)
Oct 23, 2017 52.85 52.85 51.65 51.70 193,561 -0.85(-1.62%)
Oct 20, 2017 52.95 53.40 52.50 52.55 266,944 +0.00(+0.00%)
Oct 19, 2017 52.50 52.65 51.80 52.55 193,651 +0.05(+0.10%)
Oct 18, 2017 52.10 52.90 52.10 52.50 281,021 +0.70(+1.35%)
Oct 17, 2017 53.35 53.35 51.38 51.80 343,244 -1.65(-3.09%)
Oct 16, 2017 53.55 54.25 53.35 53.45 250,722 -0.25(-0.47%)
Oct 13, 2017 53.55 54.15 53.35 53.70 244,651 +0.20(+0.37%)
Oct 12, 2017 53.80 54.15 53.40 53.50 258,923 -0.30(-0.56%)
Oct 11, 2017 54.05 54.35 53.25 53.80 296,948 -0.55(-1.01%)
Oct 10, 2017 54.10 54.75 53.95 54.35 349,676 +0.25(+0.46%)
Oct 09, 2017 56.15 56.30 53.85 54.10 358,937 -2.20(-3.91%)
Oct 06, 2017 55.90 56.55 55.45 56.30 172,891 +0.30(+0.54%)
Oct 05, 2017 55.40 57.30 55.35 56.00 334,345 +0.65(+1.17%)
Oct 04, 2017 55.25 55.70 54.80 55.35 303,610 +0.25(+0.45%)
Oct 03, 2017 55.20 55.50 54.30 55.10 441,535 +0.10(+0.18%)
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.