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 31, 2018 38.03 38.49 37.44 37.76 336,900 +0.03(+0.08%)
Dec 28, 2018 37.53 38.25 36.97 37.73 246,100 +0.35(+0.94%)
Dec 27, 2018 37.49 37.56 35.98 37.38 328,536 -0.61(-1.61%)
Dec 26, 2018 36.91 38.02 36.03 37.99 357,377 +1.29(+3.51%)
Dec 24, 2018 37.83 38.70 36.63 36.70 155,800 -1.28(-3.37%)
Dec 21, 2018 38.82 38.95 37.30 37.98 811,800 -0.87(-2.24%)
Dec 20, 2018 39.04 39.61 38.00 38.85 454,298 -0.29(-0.74%)
Dec 19, 2018 40.00 40.38 38.88 39.14 454,942 -0.76(-1.90%)
Dec 18, 2018 40.48 40.91 39.39 39.90 619,520 -0.27(-0.67%)
Dec 17, 2018 41.52 41.88 39.90 40.17 535,655 -1.47(-3.53%)
Dec 14, 2018 42.15 42.81 41.44 41.64 396,600 -0.79(-1.86%)
Dec 13, 2018 43.90 44.61 41.93 42.43 439,622 -1.28(-2.93%)
Dec 12, 2018 44.81 44.81 43.58 43.71 280,069 -0.51(-1.15%)
Dec 11, 2018 45.02 45.12 43.55 44.22 210,638 -0.25(-0.56%)
Dec 10, 2018 45.28 45.44 43.96 44.47 912,143 -0.80(-1.77%)
Dec 07, 2018 46.58 47.06 45.05 45.27 227,600 -1.41(-3.02%)
Dec 06, 2018 46.81 46.81 45.37 46.68 433,991 -0.59(-1.25%)
Dec 04, 2018 49.22 49.70 47.24 47.27 439,600 -1.99(-4.04%)
Dec 03, 2018 48.45 49.36 47.72 49.26 416,495 +1.43(+2.99%)
Nov 30, 2018 48.09 49.44 47.68 47.83 367,900 -0.41(-0.85%)
Nov 29, 2018 48.03 48.83 47.62 48.24 593,008 +0.14(+0.29%)
Nov 28, 2018 47.17 48.31 46.63 48.10 428,479 +1.05(+2.23%)
Nov 27, 2018 46.91 47.36 46.18 47.05 279,620 +0.03(+0.06%)
Nov 26, 2018 48.51 48.72 46.84 47.02 276,815 -0.97(-2.02%)
Nov 23, 2018 47.00 48.42 47.00 47.99 183,100 +0.63(+1.33%)
Nov 21, 2018 47.36 47.36 47.36 0 -0.40(-0.84%)
Nov 20, 2018 47.45 48.17 46.79 47.76 508,105 +0.17(+0.36%)
Nov 19, 2018 47.35 48.30 46.40 47.59 377,837 +0.30(+0.63%)
Nov 16, 2018 47.66 48.33 47.23 47.29 511,300 -0.14(-0.30%)
Nov 15, 2018 47.63 48.00 46.70 47.43 479,596 -0.37(-0.77%)
Nov 14, 2018 47.56 48.04 46.40 47.80 420,944 +0.71(+1.51%)
Nov 13, 2018 48.66 48.84 46.93 47.09 696,420 -1.66(-3.41%)
Nov 12, 2018 51.14 51.14 47.83 48.75 734,276 -2.47(-4.82%)
Nov 09, 2018 50.60 52.56 50.60 51.22 674,200 +0.42(+0.83%)
Nov 08, 2018 52.00 52.00 46.08 50.80 1,152,530 -5.68(-10.06%)
Nov 07, 2018 55.99 57.10 55.87 56.48 477,113 +0.81(+1.46%)
Nov 06, 2018 55.43 55.87 54.76 55.67 297,788 +0.50(+0.91%)
Nov 05, 2018 54.39 55.95 54.00 55.17 342,076 +0.96(+1.77%)
Nov 02, 2018 54.13 54.84 53.52 54.21 411,700 +0.41(+0.76%)
Nov 01, 2018 53.57 54.26 52.15 53.80 451,402 +0.51(+0.96%)
Oct 31, 2018 55.00 55.15 53.11 53.29 521,640 -0.91(-1.68%)
Oct 30, 2018 53.25 55.14 53.25 54.20 311,053 +0.95(+1.78%)
Oct 29, 2018 54.09 54.91 52.47 53.25 474,751 +0.02(+0.04%)
Oct 26, 2018 52.00 53.71 51.89 53.23 523,300 +0.26(+0.49%)
Oct 25, 2018 52.58 53.63 52.13 52.97 503,073 +0.57(+1.09%)
Oct 24, 2018 54.88 54.88 52.33 52.40 456,710 -2.45(-4.47%)
Oct 23, 2018 54.96 55.40 53.16 54.85 494,086 -1.11(-1.98%)
Oct 22, 2018 56.78 56.78 55.70 55.96 266,623 -0.47(-0.83%)
Oct 19, 2018 56.82 57.99 56.13 56.43 297,600 -0.35(-0.62%)
Oct 18, 2018 58.30 58.33 56.30 56.78 288,674 -1.72(-2.94%)
Oct 17, 2018 59.93 59.93 58.17 58.50 350,767 -1.50(-2.50%)
Oct 16, 2018 59.06 60.41 58.42 60.00 702,755 +1.58(+2.70%)
Oct 15, 2018 59.97 60.48 57.90 58.42 425,328 -1.81(-3.01%)
Oct 12, 2018 60.73 61.01 59.18 60.23 266,600 +0.35(+0.58%)
Oct 11, 2018 61.15 61.16 59.79 59.88 543,054 -1.65(-2.68%)
Oct 10, 2018 63.13 63.36 61.45 61.53 288,483 -1.59(-2.52%)
Oct 09, 2018 63.64 64.11 62.95 63.12 211,339 -0.70(-1.10%)
Oct 08, 2018 63.99 64.26 62.91 63.82 147,722 +0.02(+0.03%)
Oct 05, 2018 65.44 65.72 62.75 63.80 204,400 -1.70(-2.60%)
Oct 04, 2018 65.76 66.00 64.89 65.50 374,302 -0.26(-0.40%)
Oct 03, 2018 66.22 66.82 65.38 65.76 323,232 -0.13(-0.20%)
Oct 02, 2018 65.87 66.53 65.27 65.89 376,078 -0.18(-0.27%)
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.