NYSE:CBM
Delisted
Cambrex Corporation Stock Price (Quote)
$59.99
+0 (+0%)
At Close: Jan 27, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 27th Jan 2020 CBM stock ended at $59.99. During the day the stock fluctuated 0% from a day low at $59.99 to a day high of $59.99. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Mar 06, 2019 | $41.09 | $41.16 | $39.26 | $39.36 | 347 203 |
| Mar 05, 2019 | $41.17 | $41.57 | $40.53 | $41.02 | 329 224 |
| Mar 04, 2019 | $41.83 | $42.08 | $41.07 | $41.21 | 333 607 |
| Mar 01, 2019 | $41.66 | $42.11 | $40.66 | $41.83 | 585 216 |
| Feb 28, 2019 | $41.58 | $41.58 | $40.78 | $41.34 | 358 934 |
| Feb 27, 2019 | $40.69 | $41.81 | $40.52 | $41.58 | 368 313 |
| Feb 26, 2019 | $40.81 | $41.46 | $40.41 | $40.80 | 609 301 |
| Feb 25, 2019 | $40.84 | $42.40 | $39.76 | $41.10 | 567 070 |
| Feb 22, 2019 | $38.78 | $40.77 | $38.55 | $40.35 | 839 795 |
| Feb 21, 2019 | $38.18 | $40.27 | $38.10 | $40.19 | 609 595 |
| Feb 20, 2019 | $38.28 | $39.18 | $37.94 | $38.27 | 452 083 |
| Feb 19, 2019 | $38.20 | $39.37 | $37.28 | $38.34 | 760 343 |
| Feb 15, 2019 | $35.90 | $38.55 | $35.52 | $37.68 | 1 143 252 |
| Feb 14, 2019 | $36.05 | $36.07 | $33.80 | $35.80 | 1 519 854 |
| Feb 13, 2019 | $36.19 | $38.39 | $35.00 | $36.46 | 2 490 280 |
| Feb 12, 2019 | $40.44 | $42.90 | $40.44 | $41.43 | 519 437 |
| Feb 11, 2019 | $39.48 | $40.42 | $39.15 | $40.33 | 299 675 |
| Feb 08, 2019 | $39.83 | $40.28 | $38.90 | $39.42 | 212 473 |
| Feb 07, 2019 | $41.01 | $41.30 | $39.59 | $40.00 | 273 832 |
| Feb 06, 2019 | $41.69 | $42.96 | $41.27 | $41.35 | 234 065 |
| Feb 05, 2019 | $42.57 | $42.95 | $40.61 | $41.70 | 311 690 |
| Feb 04, 2019 | $43.57 | $43.70 | $42.25 | $42.72 | 226 000 |
| Feb 01, 2019 | $43.97 | $45.13 | $43.26 | $43.52 | 304 083 |
| Jan 31, 2019 | $44.49 | $45.01 | $43.41 | $43.65 | 282 798 |
| Jan 30, 2019 | $43.83 | $44.78 | $43.28 | $44.64 | 191 916 |
