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, 2018 46.75 46.90 44.95 45.30 388,891 -1.30(-2.79%)
May 30, 2018 46.70 47.10 46.15 46.60 327,016 +0.15(+0.32%)
May 29, 2018 47.20 47.25 46.15 46.45 311,800 -0.95(-2.00%)
May 25, 2018 47.40 47.40 47.40 0 -0.15(-0.32%)
May 24, 2018 47.85 47.85 47.46 47.55 227,103 -0.25(-0.52%)
May 23, 2018 47.95 48.55 47.70 47.80 282,580 -0.15(-0.31%)
May 22, 2018 47.95 48.05 47.70 47.95 200,472 +0.05(+0.10%)
May 21, 2018 47.85 48.35 47.70 47.90 362,690 +0.10(+0.21%)
May 18, 2018 48.05 48.05 47.75 47.80 317,619 -0.20(-0.42%)
May 17, 2018 48.00 48.25 47.85 48.00 315,608 +0.05(+0.10%)
May 16, 2018 48.20 48.40 47.80 47.95 239,974 -0.30(-0.62%)
May 15, 2018 48.05 48.55 47.85 48.25 339,831 +0.20(+0.42%)
May 14, 2018 48.00 48.65 47.95 48.05 297,988 +0.05(+0.10%)
May 11, 2018 48.50 49.15 47.48 48.00 366,271 -0.55(-1.13%)
May 10, 2018 48.25 48.75 47.86 48.55 508,683 +0.40(+0.83%)
May 09, 2018 49.00 49.60 47.25 48.15 336,602 -0.75(-1.53%)
May 08, 2018 49.40 49.95 48.35 48.90 432,009 -0.45(-0.91%)
May 07, 2018 48.95 50.40 48.25 49.35 351,765 +0.60(+1.23%)
May 04, 2018 47.75 48.95 47.30 48.75 619,986 +0.65(+1.35%)
May 03, 2018 50.00 51.40 46.50 48.10 1,075,331 -5.65(-10.51%)
May 02, 2018 54.05 54.27 52.90 53.75 503,443 -0.50(-0.92%)
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.