Quantcast

Cambrex Corporation Common Stock Historical Stock Prices

CBM 
$45.58
*  
0.70
1.56%
Get CBM Alerts
*Delayed - data as of Jul. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-APR-2019 TO 18-JUL-2019

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 44.76 46.01 44.66 45.58 94,882
07/18/2019 44.96 46.01 44.66 45.58 96,112
07/17/2019 44.48 45.08 44.05 44.88 125,006
07/16/2019 45.23 45.3341 44.44 44.61 176,994
07/15/2019 44.26 45.63 43.69 45.25 136,386
07/12/2019 46.23 46.23 43.93 44.13 438,045
07/11/2019 46.54 46.54 45.185 45.87 190,382
07/10/2019 46.13 46.5 45.55 46.38 130,860
07/09/2019 46.08 46.34 45.4684 45.92 121,183
07/08/2019 46.86 47.43 46.37 46.41 212,008
07/05/2019 46.36 47.28 46.25 47.15 260,542
07/03/2019 46.38 46.67 45.83 46.62 152,242
07/02/2019 46.1 46.37 45.33 46.16 191,680
07/01/2019 47.29 47.36 45.68 46.15 172,894
06/28/2019 46.2 47.69 46.2 46.81 356,382
06/27/2019 45.21 46.27 45.14 46.26 201,751
06/26/2019 44.98 45.25 44.56 45.02 189,162
06/25/2019 44.2 45.18 44 44.91 191,679
06/24/2019 43.87 44.77 43.86 44.2 218,160
06/21/2019 43.48 44.38 42.8 44.1 270,361
06/20/2019 44.02 44.25 43.14 43.74 169,561
06/19/2019 43.66 43.93 42.82 43.42 142,598
06/18/2019 43.43 44.095 43.245 43.69 122,305
06/17/2019 43.07 43.47 42.82 43.2 127,476
06/14/2019 43.99 44.22 42.85 42.87 116,985
06/13/2019 43.89 44.27 43.64 43.97 121,390
06/12/2019 43.31 43.93 42.91 43.67 130,736
06/11/2019 43.78 44.0576 42.51 43.4 154,799
06/10/2019 42.64 44.33 42.64 43.52 264,192
06/07/2019 41.73 42.97 41.44 42.66 184,793
06/06/2019 40.96 42.04 40.66 41.34 180,300
06/05/2019 41.03 41.28 40.46 41.11 210,546
06/04/2019 40.06 40.895 39.81 40.8 263,421
06/03/2019 39.86 40.68 39.435 39.58 251,503
05/31/2019 39.56 40.155 39 39.8 265,250
05/30/2019 40.93 41.63 39.87 40 220,200
05/29/2019 40.69 40.91 39.76 40.84 193,328
05/28/2019 41.7 42.06 40.92 40.95 134,365
05/24/2019 41.23 41.83 41.155 41.67 131,656
05/23/2019 41.09 41.34 40.63 40.83 136,590
05/22/2019 42.13 42.13 40.82 41.46 175,669
05/21/2019 42.63 42.87 42.12 42.25 157,539
05/20/2019 42.64 42.935 42.18 42.38 228,731
05/17/2019 43.4 44.265 42.79 42.89 228,306
05/16/2019 44.15 44.83 43.71 43.89 140,712
05/15/2019 43.88 44.32 43.43 43.79 185,678
05/14/2019 44.18 44.76 43.92 44.31 148,864
05/13/2019 44.32 44.54 43.6655 44.05 215,435
05/10/2019 45.09 46.1 44.035 45.13 286,815
05/09/2019 44.65 45.3 43.92 45.13 184,176
05/08/2019 44.87 45.57 44.69 44.84 203,429
05/07/2019 46.5 47.15 44.59 45.04 324,149
05/06/2019 45.35 47.575 45.35 47.2 344,528
05/03/2019 42.75 46.28 42.75 46.2 399,786
05/02/2019 42.92 43.53 41.64 43.47 465,987
05/01/2019 43.24 43.74 42.65 43.07 521,804
04/30/2019 42.77 43.19 42.27 43.02 284,591
04/29/2019 41.97 43.61 41.93 42.83 226,075
04/26/2019 40.94 42.2 40.79 41.96 219,365
04/25/2019 40.13 41.09 39.43 40.66 212,140
04/24/2019 40.58 40.64 39.48 40.27 179,532
04/23/2019 39.4 41 39 40.64 246,811
04/22/2019 38.37 39.66 38.37 39.5 188,964
04/18/2019 37.97 38.6 37.51 38.49 180,994
*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?



Smart Portfolio