Cambrex Corporation Historical Stock Prices

CBM 
$39.49
*  
1.42
3.47%
Get CBM Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading CBM now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    CBM Pre-Market
 
 
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 26-FEB-2015 TO 26-MAY-2015

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  40.60  40.83  39.21  39.49 302,026
05/26/2015 40.83 40.83 39.21 39.49 302,312
05/22/2015 41.24 41.2799 40.71 40.91 296,459
05/21/2015 41.23 41.7 40.51 41.24 506,240
05/20/2015 40.54 41.21 39.88 41.18 417,822
05/19/2015 40.73 41.06 40.09 40.67 349,151
05/18/2015 38.79 41.1 38.605 40.7 475,104
05/15/2015 38.99 39.41 38.4621 39 200,938
05/14/2015 38.22 39.64 37.84 38.99 382,580
05/13/2015 37.95 38.36 37.51 38.06 305,858
05/12/2015 37.83 38.24 37.28 37.78 309,192
05/11/2015 38.54 38.96 37.91 38.17 412,449
05/08/2015 37.78 39.175 37.6401 38.71 510,787
05/07/2015 36.9 37.809 36.43 37.41 554,986
05/06/2015 36 37.09 36 37.02 534,527
05/05/2015 37.9 38.1299 34.52 35.71 1,020,618
05/04/2015 37.75 38.96 37.39 38.14 977,375
05/01/2015 38.74 39.7 34.9151 37.28 1,567,350
04/30/2015 40.35 40.72 38 38.49 667,858
04/29/2015 41.11 42.23 40.22 40.36 441,074
04/28/2015 40.62 42.18 40.24 41.31 425,728
04/27/2015 43.2 43.3 40.22 40.77 585,078
04/24/2015 42.6 43.09 42.2701 42.97 302,355
04/23/2015 42.46 43.47 41.84 42.6 471,625
04/22/2015 42.53 42.54 41.4175 42.07 208,719
04/21/2015 41.74 42.93 41.2 42.72 299,079
04/20/2015 41.37 41.8 41 41.48 301,320
04/17/2015 41.36 42.19 40.58 40.98 341,840
04/16/2015 42.44 42.8999 41.38 41.73 378,931
04/15/2015 42.88 43.15 42.3 42.45 364,288
04/14/2015 43.07 43.93 42.01 42.75 417,739
04/13/2015 43.25 44.22 42.56 42.95 451,753
04/10/2015 42.52 43.88 42.52 43.21 464,780
04/09/2015 42.51 42.62 41.2 42.28 506,310
04/08/2015 40.87 43.03 40.793 42.51 658,445
04/07/2015 40.98 41.08 40.35 40.69 416,412
04/06/2015 40.59 42.23 40.1212 40.93 936,610
04/02/2015 38.6 41.54 38.5 40.61 833,563
04/01/2015 39.37 39.94 37.57 38.72 741,732
03/31/2015 35.54 40.65 35.5 39.63 1,671,467
03/30/2015 35.32 36.19 35.0201 35.59 379,936
03/27/2015 34.92 35.52 34.02 34.93 209,902
03/26/2015 32.98 35.58 32.38 34.71 686,959
03/25/2015 35.72 35.8402 33.42 33.53 537,182
03/24/2015 35.49 36.44 35.31 35.81 314,072
03/23/2015 36.71 36.8499 35.11 35.46 394,218
03/20/2015 35.92 36.9 35.5411 36.69 530,090
03/19/2015 35.27 35.787 35.13 35.65 292,638
03/18/2015 35.72 35.8 34.65 35.35 388,100
03/17/2015 36 36.46 35.26 35.81 470,670
03/16/2015 36.1 36.95 35.73 36.01 381,129
03/13/2015 36.85 37.39 35.73 35.98 521,036
03/12/2015 35.33 36.84 35.32 36.77 477,692
03/11/2015 33.89 35.4 33.55 35.06 591,924
03/10/2015 35.28 35.31 33.62 33.73 502,798
03/09/2015 34 35.42 34 35.32 388,276
03/06/2015 34.29 34.31 33.5901 33.77 283,913
03/05/2015 34.24 34.8195 33.916 34.4 262,208
03/04/2015 33.94 34.4 33.22 33.97 464,901
03/03/2015 34.84 35.31 33.79 33.95 418,792
03/02/2015 34.35 35.52 34.296 34.82 498,098
02/27/2015 34.01 34.47 33.9 34.25 424,149
02/26/2015 34.38 34.93 33.36 34.4 319,512
*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?