Cambrex Corporation Common Stock Historical Stock Prices

CBM 
$50.57
*  
1.93
3.97%
Get CBM Alerts
*Delayed - data as of Jun. 28, 2016  -  Find a broker to begin trading CBM now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAR-2016 TO 28-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 49.24 50.73 48.86 50.57 427,072
06/28/2016 49.22 50.73 48.86 50.57 427,072
06/27/2016 48.61 49.53 48.05 48.64 553,733
06/24/2016 46.95 49.23 46.75 48.84 526,052
06/23/2016 48.58 49.74 48.13 49.51 249,042
06/22/2016 47.96 49.33 47.53 48.17 229,239
06/21/2016 49.14 49.2363 47.59 47.94 336,748
06/20/2016 47.16 49.5 47.15 49.14 498,953
06/17/2016 48.19 48.39 46.7 46.75 427,904
06/16/2016 49.6 49.9 47.34 48.2 476,594
06/15/2016 50.07 50.76 49.81 49.81 253,307
06/14/2016 49.91 50.78 49.5176 50.06 328,018
06/13/2016 50.42 51.27 49.57 50.13 296,365
06/10/2016 51.47 51.57 50.41 50.78 256,330
06/09/2016 52.69 53.13 51.52 52.28 282,994
06/08/2016 51.85 52.99 51.55 52.9 299,716
06/07/2016 51.24 52.08 51 51.84 233,533
06/06/2016 50.92 51.93 50.2427 51.51 264,480
06/03/2016 51.15 51.49 50.02 50.8 226,494
06/02/2016 51.02 51.814 50.46 51.23 308,010
06/01/2016 48.88 51.55 48.6002 51.17 607,747
05/31/2016 48.81 49.31 48.27 48.91 378,443
05/27/2016 48.73 48.98 48.35 48.68 250,036
05/26/2016 49.94 50.01 48.2 48.78 280,053
05/25/2016 49.57 50.14 48.79 49.9 425,702
05/24/2016 48.36 49.35 47.872 49.26 307,822
05/23/2016 47.8 49.19 47.8 48.2 249,002
05/20/2016 47.24 48.71 46.84 47.87 279,918
05/19/2016 47.46 47.6 46.53 46.92 270,956
05/18/2016 46.4 47.9 45.7001 47.63 258,415
05/17/2016 47.88 48.57 46.5 46.75 284,194
05/16/2016 47.65 48.34 47.18 48.02 288,242
05/13/2016 47.1 47.86 46.89 47.45 260,682
05/12/2016 47.48 47.68 46.64 47.1 441,983
05/11/2016 48.66 49.375 47.24 47.26 363,919
05/10/2016 49.82 49.9399 48.35 48.85 459,399
05/09/2016 48.49 49.88 48.49 49.35 439,955
05/06/2016 48.61 48.99 47.17 48.49 409,464
05/05/2016 48.63 49.28 47.82 48.88 334,043
05/04/2016 48.91 49.49 48.36 48.69 345,642
05/03/2016 48.67 49.57 48.5801 49.35 671,454
05/02/2016 49.45 51.16 48.21 49.21 890,222
04/29/2016 47.25 49.16 45.1327 48.24 1,001,163
04/28/2016 44.62 45.36 44.129 44.47 359,661
04/27/2016 44.91 45.12 44.08 44.82 275,709
04/26/2016 45.57 45.57 44.2 45.1 295,162
04/25/2016 45.21 45.67 44.86 45.54 354,910
04/22/2016 45.55 45.94 44.68 45.5 335,713
04/21/2016 44.99 45.77 44.545 45.47 275,719
04/20/2016 44.35 45.12 43.67 44.99 307,920
04/19/2016 44.36 44.47 43.14 44.41 277,719
04/18/2016 43.2 44.9 42.8 44.46 298,240
04/15/2016 43.87 43.98 42.59 43.18 310,041
04/14/2016 44.31 44.57 43.09 44 297,553
04/13/2016 42.81 44.4 42.62 44.28 280,252
04/12/2016 42.55 43.21 41.855 42.55 196,356
04/11/2016 43.36 43.36 42.24 42.71 421,478
04/08/2016 44.4 44.5525 43.02 43.27 488,125
04/07/2016 45.01 45.455 43.81 44.12 506,887
04/06/2016 43.09 45.5 43.05 45.26 372,181
04/05/2016 44 44.14 42.66 43.05 548,015
04/04/2016 46.91 46.93 44.44 44.46 938,207
04/01/2016 43.73 46.87 43.21 46.84 707,933
03/31/2016 44.11 44.28 43.65 44 775,555
03/30/2016 44.54 45.4 43.94 44 416,435
03/29/2016 42.02 45.08 41.37 44.57 454,351
03/28/2016 42.65 43.55 41.82 42.11 458,820
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?