Cambrex Corporation Historical Stock Prices

CBM 
$48.03
*  
1.37
2.94%
Get CBM Alerts
*Delayed - data as of Jul. 29, 2015  -  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: 1 Year, From 29-JUL-2014 TO 29-JUL-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  46.86  48.40  46.06  48.03 480,314
07/29/2015 46.72 48.4 46.06 48.03 480,684
07/28/2015 45.85 46.8 44.51 46.66 558,844
07/27/2015 48.39 48.4699 45.27 45.7 794,695
07/24/2015 49.05 49.82 48.62 48.91 425,287
07/23/2015 49.92 50.11 48.97 49.61 357,409
07/22/2015 48.39 49.99 47.6437 49.94 254,374
07/21/2015 48.8 49.11 47.85 48.99 402,396
07/20/2015 49.04 49.66 48.66 48.82 526,691
07/17/2015 48.39 49.76 47.87 49.04 473,710
07/16/2015 46.6 48.42 46.31 48.2 429,156
07/15/2015 47.26 47.26 46.02 46.3 411,050
07/14/2015 46.58 47.17 46.36 47.11 260,968
07/13/2015 46.18 46.9 45.7301 46.38 410,432
07/10/2015 44.6 45.89 43.8025 45.61 422,564
07/09/2015 43.5 44.06 43.32 43.7 240,623
07/08/2015 43.74 43.98 42.31 42.76 334,366
07/07/2015 44.57 44.7 42.6 44.19 354,471
07/06/2015 43.99 45 43.5101 44.41 378,520
07/02/2015 44.7 45.08 43.44 44.24 255,071
07/01/2015 44.89 45.42 44.2 44.85 289,413
06/30/2015 43.69 44.32 43.13 43.94 357,723
06/29/2015 43.45 44.489 41.91 43.01 390,398
06/26/2015 44.91 45.14 43.6416 43.99 428,695
06/25/2015 44.76 45.2 44.4101 44.88 251,990
06/24/2015 45.24 45.82 44.33 44.63 253,286
06/23/2015 46.2 46.55 45.11 45.27 333,761
06/22/2015 45.2 46.38 45.01 46.24 323,116
06/19/2015 45.14 45.18 44.38 44.77 274,336
06/18/2015 44.08 45.6 43.87 45.15 313,461
06/17/2015 43.87 44.47 43.3 43.88 233,204
06/16/2015 45.7 45.9942 43.16 43.77 648,760
06/15/2015 43.17 45.57 42.57 45.38 629,093
06/12/2015 42.72 43.44 42.41 43.39 204,534
06/11/2015 42.28 42.82 42.17 42.79 218,458
06/10/2015 41.85 42.885 41.49 42.1 304,455
06/09/2015 42.95 43.1605 41 41.48 400,614
06/08/2015 42.89 43.66 42.46 43.14 424,733
06/05/2015 41.56 42.73 40.97 42.69 293,949
06/04/2015 41.4 42.17 40.89 41.44 287,037
06/03/2015 40.76 42.7484 40.43 41.93 494,124
06/02/2015 40.88 40.96 40.15 40.46 199,671
06/01/2015 40.39 41.5 39.89 41.08 332,901
05/29/2015 40.32 40.49 39.31 40.02 280,239
05/28/2015 40.22 40.52 39.95 40.43 259,372
05/27/2015 39.58 40.53 39.03 40.42 301,502
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
02/25/2015 32.43 34.57 32.242 33.97 391,684
02/24/2015 33.4 33.4 31.82 32.33 481,698
02/23/2015 33.56 33.88 33.055 33.4 452,958
02/20/2015 33.38 34.34 33.088 33.56 316,743
02/19/2015 33.5 33.55 33.18 33.35 291,852
02/18/2015 33.12 33.96 32.8 33.64 294,449
02/17/2015 32.96 33.6 32.81 33.27 480,419
02/13/2015 32.76 33.69 32.58 32.96 394,161
02/12/2015 32.05 32.98 31.758 32.87 545,971
02/11/2015 31 32.16 30.82 31.64 493,093
02/10/2015 29.94 31.13 29.65 31.08 701,492
02/09/2015 30.01 30.75 28.76 29.48 843,377
02/06/2015 28 31.81 27.66 30.01 2,325,352
02/05/2015 23.53 23.83 23.47 23.53 272,557
02/04/2015 22.96 23.68 22.87 23.51 178,777
02/03/2015 23.22 23.39 22.8535 23.2 177,604
02/02/2015 22.56 23.3 22.37 23.19 252,383
01/30/2015 22.61 22.75 22.34 22.43 229,172
01/29/2015 22.45 22.96 21.95 22.87 192,903
01/28/2015 22.25 22.92 22.07 22.47 184,221
01/27/2015 22.22 22.47 21.965 22.22 129,042
01/26/2015 22.65 22.72 22.18 22.51 119,785
01/23/2015 22.5 23.04 22.45 22.77 163,586
01/22/2015 22.05 22.55 21.61 22.5 112,782
01/21/2015 21.79 22.22 21.53 21.94 185,976
01/20/2015 22.3 22.32 21.72 21.92 143,723
01/16/2015 21.92 22.37 21.92 22.36 158,916
01/15/2015 22.37 22.5 21.91 22.07 171,438
01/14/2015 21.82 22.57 21.82 22.44 129,827
01/13/2015 22.3 22.46 21.91 22.13 290,694
01/12/2015 22.35 22.56 22.1 22.2 260,982
01/09/2015 22.19 22.45 22.01 22.13 163,766
01/08/2015 21.88 22.42 21.66 22.27 322,800
01/07/2015 21.5 21.74 21.29 21.54 217,716
01/06/2015 21.51 21.66 21.29 21.34 174,250
01/05/2015 21.69 21.69 21.27 21.52 156,579
01/02/2015 21.76 22.08 21.25 21.58 183,756
12/31/2014 21.89 22.1 21.6 21.62 237,567
12/30/2014 21.41 21.8 21.14 21.78 230,933
12/29/2014 21.74 21.8799 21.565 21.69 112,003
12/26/2014 21.7 21.94 21.63 21.79 99,886
12/24/2014 21.42 21.94 21.34 21.62 99,872
12/23/2014 21.64 21.64 21.12 21.25 233,855
12/22/2014 23.14 23.41 21.26 21.46 525,850
12/19/2014 23.42 23.53 22.92 23 341,497
12/18/2014 23.62 23.62 23.4 23.53 136,298
12/17/2014 23.34 23.53 22.9 23.23 383,695
12/16/2014 23.25 24.1 23.084 23.35 160,889
12/15/2014 23.7 23.93 22.9 23.34 225,070
12/12/2014 23.13 23.941 22.7537 23.66 156,076
12/11/2014 23.49 24.35 23.37 23.42 107,842
12/10/2014 24.08 24.175 23.33 23.36 134,004
12/09/2014 23.25 24.45 23.15 24.12 216,392
12/08/2014 23.49 23.99 23.44 23.53 194,006
12/05/2014 22.69 23.78 22.69 23.51 198,297
12/04/2014 22.99 23.19 22.47 22.68 290,422
12/03/2014 22.94 23.25 22.64 23.08 169,920
12/02/2014 23.08 23.26 22.82 23.04 99,795
12/01/2014 22.75 23.15 22.4608 22.95 140,892
11/28/2014 23.18 23.41 22.75 22.75 67,784
11/26/2014 23.22 23.44 22.8 23.17 200,325
11/25/2014 23.12 23.49 23.08 23.27 131,556
11/24/2014 22.85 23.18 22.76 23.09 164,020
11/21/2014 23.2 23.41 22.61 22.74 145,325
11/20/2014 22.72 23.1 22.4325 22.93 123,720
11/19/2014 22.68 22.99 22.32 22.72 131,728
11/18/2014 22.9 23.04 22.68 22.73 215,463
11/17/2014 23.23 23.45 22.83 22.86 147,668
11/14/2014 23.39 23.57 23.01 23.17 179,847
11/13/2014 24.02 24.14 23.13 23.36 252,848
11/12/2014 23.51 24.09 23 24.02 218,866
11/11/2014 22.99 23.65 22.96 23.51 177,465
11/10/2014 22.71 23.3 22.65 22.96 323,189
11/07/2014 23.4 23.45 22.58 22.66 343,112
11/06/2014 23 23.5 22.84 23.48 324,292
11/05/2014 22.91 23.1375 22.69 22.93 411,313
11/04/2014 22.27 22.85 22.26 22.73 336,500
11/03/2014 21.12 22.31 21.12 22.26 462,111
10/31/2014 21.35 21.51 20.96 21.08 501,196
10/30/2014 19.39 20.94 19.14 20.86 518,000
10/29/2014 19.84 20 19.27 19.73 654,045
10/28/2014 18.62 20 18.51 19.88 498,227
10/27/2014 18.11 18.64 17.92 18.54 319,111
10/24/2014 18.17 18.23 17.9 18.07 180,976
10/23/2014 18 18.29 17.85 18.1 220,790
10/22/2014 17.91 17.9299 17.69 17.79 221,124
10/21/2014 17.9 17.93 17.58 17.88 192,749
10/20/2014 17.41 17.8 17.4 17.74 195,408
10/17/2014 18.13 18.2 17.35 17.4 355,134
10/16/2014 16.63 17.96 16.61 17.93 343,225
10/15/2014 16.17 16.94 15.7601 16.91 400,933
10/14/2014 17.42 17.52 16.31 16.33 336,172
10/13/2014 18.42 18.72 17.18 17.21 584,718
10/10/2014 18 18.88 18 18.47 264,364
10/09/2014 18.53 18.56 18.05 18.09 319,053
10/08/2014 17.99 18.61 17.99 18.57 207,911
10/07/2014 17.91 18.24 17.77 17.93 142,276
10/06/2014 17.32 18.195 17.32 18.05 382,228
10/03/2014 17.75 17.75 17.12 17.19 603,099
10/02/2014 17.98 18.31 17.49 17.49 352,915
10/01/2014 18.73 18.819 17.97 17.98 361,159
09/30/2014 19.1 19.34 18.65 18.68 728,504
09/29/2014 18.84 19.17 18.79 19.09 216,787
09/26/2014 19.21 19.2908 18.94 19.05 205,352
09/25/2014 19.7 19.74 19.07 19.16 189,509
09/24/2014 19.73 19.83 19.52 19.7 267,502
09/23/2014 20.18 20.18 19.6 19.62 254,512
09/22/2014 20.79 20.84 19.74 20.23 305,335
09/19/2014 22.23 22.25 20.67 20.81 389,927
09/18/2014 22.27 22.58 22.061 22.29 164,381
09/17/2014 22.67 22.7 22.13 22.17 102,199
09/16/2014 22.26 22.7 22.02 22.56 136,181
09/15/2014 22.42 22.47 22.18 22.3 112,451
09/12/2014 22.61 22.61 22.35 22.46 140,915
09/11/2014 22.39 22.66 22.24 22.57 154,563
09/10/2014 22.33 22.58 22.17 22.46 106,846
09/09/2014 22.65 22.65 22.18 22.25 126,431
09/08/2014 22.36 22.67 22.17 22.65 258,907
09/05/2014 22.08 22.37 21.64 22.35 170,523
09/04/2014 22.06 22.23 21.62 22.12 238,771
09/03/2014 22.21 22.24 21.88 22.06 332,501
09/02/2014 21.87 22.25 21.66 22.07 370,985
08/29/2014 21.46 21.95 21.3085 21.92 275,047
08/28/2014 21.39 21.52 21.18 21.37 109,659
08/27/2014 21.43 21.55 21.26 21.42 273,290
08/26/2014 21.64 21.67 21.34 21.4 365,445
08/25/2014 21.5 21.8 21.38 21.61 141,433
08/22/2014 21.66 21.678 21.37 21.46 89,750
08/21/2014 21.48 21.75 21.2 21.68 147,629
08/20/2014 21.68 21.794 21.38 21.53 110,906
08/19/2014 21.7 22.03 21.42 21.82 178,203
08/18/2014 21.6 21.76 21.435 21.7 165,895
08/15/2014 21.77 21.78 21.4 21.5 229,098
08/14/2014 21.7 21.74 21.51 21.64 154,333
08/13/2014 21.08 21.85 21.08 21.7 294,935
08/12/2014 21.42 21.45 20.77 20.9 401,774
08/11/2014 21.78 21.97 21.33 21.47 414,690
08/08/2014 21.66 22.02 21.59 21.77 293,627
08/07/2014 22.59 22.59 21.967 22.15 217,360
08/06/2014 22.45 22.5252 22.29 22.45 230,868
08/05/2014 22.46 22.7 22.19 22.67 570,598
08/04/2014 22.82 22.94 22.1352 22.55 376,620
08/01/2014 23.88 23.88 22.06 22.6 693,543
07/31/2014 21.6 21.6 20.94 21.07 243,655
07/30/2014 22.05 22.05 21.58 21.62 143,222
07/29/2014 21.93 22.05 21.63 21.9 132,646
*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?