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 (%)
May 31, 2017 54.25 54.65 53.05 53.80 242,100 -0.40(-0.74%)
May 30, 2017 53.40 55.02 53.40 54.20 351,538 +0.70(+1.31%)
May 26, 2017 53.55 54.15 53.20 53.50 156,660 +0.00(+0.00%)
May 25, 2017 53.60 53.90 53.15 53.50 315,759 -0.10(-0.19%)
May 24, 2017 52.70 53.70 52.50 53.60 251,108 +1.00(+1.90%)
May 23, 2017 52.25 52.90 51.65 52.60 220,386 +0.35(+0.67%)
May 22, 2017 52.25 52.85 51.75 52.25 244,319 +0.10(+0.19%)
May 19, 2017 51.50 52.60 51.50 52.15 264,042 +0.65(+1.26%)
May 18, 2017 52.45 53.00 51.50 51.50 188,301 -1.05(-2.00%)
May 17, 2017 54.60 53.90 52.50 52.55 219,489 -2.05(-3.75%)
May 16, 2017 54.15 54.60 53.40 54.60 222,417 +0.45(+0.83%)
May 15, 2017 51.35 54.40 51.35 54.15 335,785 +2.75(+5.35%)
May 12, 2017 52.50 52.50 51.40 51.40 226,251 -1.00(-1.91%)
May 11, 2017 52.50 53.00 51.60 52.40 299,230 -0.30(-0.57%)
May 10, 2017 53.40 53.40 52.60 52.70 266,019 -0.75(-1.40%)
May 09, 2017 53.55 53.60 52.60 53.45 409,446 -0.05(-0.09%)
May 08, 2017 55.95 56.30 53.30 53.50 565,409 -2.55(-4.55%)
May 05, 2017 56.55 56.80 55.50 56.05 356,395 +0.00(+0.00%)
May 04, 2017 62.95 62.95 55.70 56.05 605,110 -0.40(-0.71%)
May 03, 2017 56.50 57.40 56.10 56.45 308,602 -0.20(-0.35%)
May 02, 2017 58.40 58.40 56.35 56.65 391,265 -1.50(-2.58%)
May 01, 2017 59.70 59.90 57.50 58.15 344,787 -1.20(-2.02%)
Apr 28, 2017 58.80 59.65 58.30 59.35 257,393 +0.75(+1.28%)
Apr 27, 2017 58.70 59.35 58.60 58.60 326,394 -0.20(-0.34%)
Apr 26, 2017 56.85 59.45 56.85 58.80 417,061 +2.00(+3.52%)
Apr 25, 2017 56.70 57.65 56.20 56.80 388,646 +0.55(+0.98%)
Apr 24, 2017 56.65 57.10 55.80 56.25 422,504 +0.35(+0.63%)
Apr 21, 2017 57.00 57.27 55.80 55.90 274,260 -1.25(-2.19%)
Apr 20, 2017 57.30 57.65 56.75 57.15 218,905 +0.20(+0.35%)
Apr 19, 2017 55.70 57.15 55.65 56.95 207,277 +1.30(+2.34%)
Apr 18, 2017 55.25 55.85 54.70 55.65 183,979 +0.25(+0.45%)
Apr 17, 2017 55.20 55.65 55.05 55.40 207,314 +0.40(+0.73%)
Apr 13, 2017 55.40 55.58 54.90 55.00 172,542 -0.40(-0.72%)
Apr 12, 2017 56.95 56.95 55.40 55.40 192,866 -1.40(-2.46%)
Apr 11, 2017 56.40 57.60 56.30 56.80 212,908 +0.30(+0.53%)
Apr 10, 2017 56.70 57.05 56.00 56.50 256,689 -0.25(-0.44%)
Apr 07, 2017 56.20 57.05 56.15 56.75 208,732 +0.25(+0.44%)
Apr 06, 2017 56.35 56.75 55.70 56.50 329,497 +0.25(+0.44%)
Apr 05, 2017 55.55 56.65 55.50 56.25 472,514 +0.90(+1.63%)
Apr 04, 2017 54.80 55.45 54.45 55.35 348,805 +0.55(+1.00%)
Apr 03, 2017 55.00 55.35 54.20 54.80 544,659 -0.25(-0.45%)
Mar 31, 2017 53.00 55.60 53.00 55.05 529,362 +1.95(+3.67%)
Mar 30, 2017 52.10 53.35 51.55 53.10 332,373 +1.05(+2.02%)
Mar 29, 2017 51.25 52.15 51.00 52.05 367,822 +0.65(+1.26%)
Mar 28, 2017 50.40 51.55 50.20 51.40 237,778 +0.80(+1.58%)
Mar 27, 2017 50.05 50.75 49.95 50.60 180,802 +0.15(+0.30%)
Mar 24, 2017 51.00 51.10 50.02 50.45 236,213 -0.45(-0.88%)
Mar 23, 2017 50.70 51.50 50.05 50.90 312,598 +0.00(+0.00%)
Mar 22, 2017 50.30 50.92 50.15 50.90 247,849 +0.65(+1.29%)
Mar 21, 2017 51.15 51.55 50.20 50.25 384,355 -0.65(-1.28%)
Mar 20, 2017 51.35 51.60 50.75 50.90 293,322 -0.40(-0.78%)
Mar 17, 2017 50.05 51.40 50.00 51.30 486,757 +1.25(+2.50%)
Mar 16, 2017 50.65 50.75 49.90 50.05 240,636 -0.70(-1.38%)
Mar 15, 2017 49.90 51.05 49.40 50.75 367,813 +1.00(+2.01%)
Mar 14, 2017 50.55 50.83 49.55 49.75 327,751 -0.90(-1.78%)
Mar 13, 2017 50.60 50.85 50.15 50.65 298,651 +0.05(+0.10%)
Mar 10, 2017 51.25 51.35 49.85 50.60 546,294 -0.50(-0.98%)
Mar 09, 2017 52.35 52.65 51.00 51.10 418,356 -1.25(-2.39%)
Mar 08, 2017 52.55 53.05 52.08 52.35 396,548 -0.15(-0.29%)
Mar 07, 2017 53.10 53.95 52.45 52.50 281,023 -0.84(-1.57%)
Mar 06, 2017 54.60 54.80 53.30 53.34 340,861 -1.66(-3.02%)
Mar 03, 2017 55.15 55.50 54.55 55.00 292,695 -0.30(-0.54%)
Mar 02, 2017 56.20 56.45 55.05 55.30 305,974 -1.10(-1.95%)
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.