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 30, 2014 21.77 21.85 21.13 21.49 178,645 -0.18(-0.83%)
May 29, 2014 21.66 21.82 21.52 21.67 255,974 +0.15(+0.70%)
May 28, 2014 21.64 21.71 20.93 21.52 243,689 -0.29(-1.33%)
May 27, 2014 20.93 21.83 20.75 21.81 350,393 +0.91(+4.35%)
May 23, 2014 20.80 20.90 20.90 20.90 200,900 +0.28(+1.36%)
May 22, 2014 20.25 20.68 20.25 20.62 247,397 +0.42(+2.08%)
May 21, 2014 19.90 20.25 19.57 20.20 274,304 +0.35(+1.76%)
May 20, 2014 19.99 20.11 19.55 19.85 303,712 -0.25(-1.24%)
May 19, 2014 19.48 20.12 19.30 20.10 179,546 +0.62(+3.18%)
May 16, 2014 19.33 19.57 19.12 19.48 208,156 +0.09(+0.46%)
May 15, 2014 19.02 19.52 18.90 19.39 216,532 +0.30(+1.57%)
May 14, 2014 19.05 19.31 18.75 19.09 201,506 +0.05(+0.26%)
May 13, 2014 18.86 19.23 18.69 19.04 191,765 +0.15(+0.79%)
May 12, 2014 18.05 19.01 18.02 18.89 223,358 +0.90(+5.00%)
May 09, 2014 17.55 18.03 17.43 17.99 153,952 +0.44(+2.51%)
May 08, 2014 17.73 18.22 17.47 17.55 169,938 -0.29(-1.63%)
May 07, 2014 17.98 18.06 17.52 17.84 256,886 -0.10(-0.56%)
May 06, 2014 18.05 18.49 17.90 17.94 324,291 -0.27(-1.48%)
May 05, 2014 19.04 19.22 18.20 18.21 376,777 -1.02(-5.30%)
May 02, 2014 19.35 19.48 17.36 19.23 1,099,726 -1.45(-7.01%)
May 01, 2014 20.55 20.91 20.20 20.68 308,024 +0.19(+0.93%)
Apr 30, 2014 20.58 20.70 20.08 20.49 196,255 -0.09(-0.44%)
Apr 29, 2014 20.94 21.20 20.55 20.58 200,567 -0.26(-1.25%)
Apr 28, 2014 20.83 21.02 20.12 20.84 215,890 +0.17(+0.82%)
Apr 25, 2014 21.04 21.17 20.44 20.67 184,460 -0.55(-2.59%)
Apr 24, 2014 22.15 22.20 21.19 21.22 266,593 -0.92(-4.16%)
Apr 23, 2014 22.01 22.30 21.45 22.14 556,534 +0.24(+1.10%)
Apr 22, 2014 21.65 22.01 21.25 21.90 268,326 +0.42(+1.96%)
Apr 21, 2014 21.20 21.71 20.84 21.48 172,604 +0.44(+2.09%)
Apr 17, 2014 20.83 21.04 21.04 21.04 228,400 +0.08(+0.38%)
Apr 16, 2014 20.39 21.00 20.32 20.96 246,302 +0.63(+3.10%)
Apr 15, 2014 20.02 20.58 19.45 20.33 347,117 +0.37(+1.85%)
Apr 14, 2014 19.86 20.47 19.48 19.96 227,424 +0.29(+1.47%)
Apr 11, 2014 19.33 20.20 19.33 19.67 245,482 -0.16(-0.81%)
Apr 10, 2014 20.14 20.34 19.59 19.83 292,812 -0.42(-2.07%)
Apr 09, 2014 19.39 20.45 19.39 20.25 260,579 +0.88(+4.54%)
Apr 08, 2014 19.75 19.75 19.00 19.37 264,410 -0.40(-2.02%)
Apr 07, 2014 19.81 20.08 19.45 19.77 369,762 -0.20(-1.00%)
Apr 04, 2014 19.84 20.65 19.71 19.97 683,739 +0.39(+1.99%)
Apr 03, 2014 19.19 19.68 18.79 19.58 298,973 +0.34(+1.77%)
Apr 02, 2014 19.45 19.74 19.01 19.24 250,069 -0.12(-0.62%)
Apr 01, 2014 19.08 19.51 18.88 19.36 292,240 +0.49(+2.60%)
Mar 31, 2014 18.27 19.01 18.20 18.87 172,452 +0.69(+3.80%)
Mar 28, 2014 18.63 18.89 18.06 18.18 227,119 -0.44(-2.36%)
Mar 27, 2014 18.32 18.91 18.25 18.62 178,420 +0.32(+1.75%)
Mar 26, 2014 18.87 19.10 18.28 18.30 225,479 -0.39(-2.09%)
Mar 25, 2014 18.48 18.82 18.15 18.69 289,540 +0.46(+2.52%)
Mar 24, 2014 19.00 19.01 18.05 18.23 431,352 -0.71(-3.75%)
Mar 21, 2014 19.22 19.33 18.71 18.94 368,737 -0.26(-1.35%)
Mar 20, 2014 19.28 19.70 18.90 19.20 181,905 -0.23(-1.18%)
Mar 19, 2014 20.42 20.43 19.29 19.43 211,997 -0.99(-4.85%)
Mar 18, 2014 19.68 20.64 19.60 20.42 329,264 +0.77(+3.92%)
Mar 17, 2014 19.50 19.73 19.44 19.65 195,696 +0.22(+1.13%)
Mar 14, 2014 19.18 19.71 19.15 19.43 226,125 +0.14(+0.73%)
Mar 13, 2014 19.91 19.91 19.16 19.29 232,854 -0.59(-2.97%)
Mar 12, 2014 19.69 20.07 19.52 19.88 213,216 +0.07(+0.35%)
Mar 11, 2014 20.60 20.61 19.53 19.81 354,733 -0.86(-4.16%)
Mar 10, 2014 20.91 20.95 20.32 20.67 179,562 -0.23(-1.10%)
Mar 07, 2014 20.67 21.00 20.42 20.90 233,397 +0.46(+2.25%)
Mar 06, 2014 20.57 20.92 20.35 20.44 296,872 -0.12(-0.58%)
Mar 05, 2014 20.74 20.81 20.20 20.56 193,073 -0.29(-1.39%)
Mar 04, 2014 20.50 21.00 20.45 20.85 293,126 +0.57(+2.81%)
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.