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, 2019 39.56 40.16 39.00 39.80 265,200 -0.20(-0.50%)
May 30, 2019 40.93 41.63 39.87 40.00 219,522 -0.84(-2.06%)
May 29, 2019 40.69 40.91 39.76 40.84 193,328 -0.11(-0.27%)
May 28, 2019 41.70 42.06 40.95 40.95 130,207 -0.72(-1.73%)
May 24, 2019 41.23 41.83 41.15 41.67 131,100 +0.84(+2.06%)
May 23, 2019 41.09 41.34 40.63 40.83 135,946 -0.63(-1.52%)
May 22, 2019 42.13 42.13 40.82 41.46 175,669 -0.79(-1.87%)
May 21, 2019 42.63 42.87 42.12 42.25 157,539 -0.13(-0.31%)
May 20, 2019 42.64 42.94 42.18 42.38 228,731 -0.51(-1.19%)
May 17, 2019 43.40 44.27 42.79 42.89 228,300 -1.00(-2.28%)
May 16, 2019 44.15 44.83 43.71 43.89 140,712 +0.10(+0.23%)
May 15, 2019 43.88 44.32 43.43 43.79 185,678 -0.52(-1.17%)
May 14, 2019 44.18 44.76 43.92 44.31 148,864 +0.26(+0.59%)
May 13, 2019 44.32 44.54 43.67 44.05 215,435 -1.08(-2.39%)
May 10, 2019 45.09 46.10 44.03 45.13 286,800 +0.00(+0.00%)
May 09, 2019 44.65 45.30 43.92 45.13 184,176 +0.29(+0.65%)
May 08, 2019 44.87 45.57 44.69 44.84 203,429 -0.20(-0.44%)
May 07, 2019 46.50 47.15 44.59 45.04 324,149 -2.16(-4.58%)
May 06, 2019 45.35 47.58 45.35 47.20 344,528 +1.00(+2.16%)
May 03, 2019 42.75 46.28 42.75 46.20 399,700 +2.73(+6.28%)
May 02, 2019 42.92 43.53 41.64 43.47 465,987 +0.40(+0.93%)
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.