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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Dec 18, 2019 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| Dec 17, 2019 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| Dec 16, 2019 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| Dec 13, 2019 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| Dec 12, 2019 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| Dec 11, 2019 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| Dec 10, 2019 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| Dec 09, 2019 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| Dec 06, 2019 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| Dec 05, 2019 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| Dec 04, 2019 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| Dec 03, 2019 | $59.99 | $59.99 | $59.98 | $59.99 | 703 136 |
| Dec 02, 2019 | $59.97 | $59.99 | $59.95 | $59.99 | 731 076 |
| Nov 29, 2019 | $59.96 | $59.98 | $59.96 | $59.97 | 288 188 |
| Nov 27, 2019 | $59.91 | $59.94 | $59.87 | $59.90 | 335 014 |
| Nov 26, 2019 | $59.91 | $59.94 | $59.91 | $59.94 | 307 839 |
| Nov 25, 2019 | $59.92 | $59.94 | $59.87 | $59.92 | 159 910 |
| Nov 22, 2019 | $59.91 | $59.93 | $59.87 | $59.87 | 147 139 |
| Nov 21, 2019 | $59.85 | $59.92 | $59.83 | $59.92 | 165 967 |
| Nov 20, 2019 | $59.84 | $59.86 | $59.81 | $59.82 | 458 981 |
| Nov 19, 2019 | $59.84 | $59.86 | $59.83 | $59.84 | 250 534 |
| Nov 18, 2019 | $59.83 | $59.84 | $59.82 | $59.82 | 251 145 |
| Nov 15, 2019 | $59.87 | $59.87 | $59.80 | $59.83 | 183 976 |
| Nov 14, 2019 | $59.85 | $59.86 | $59.83 | $59.86 | 121 446 |
| Nov 13, 2019 | $59.82 | $59.90 | $59.79 | $59.86 | 365 750 |
