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 |
| Nov 12, 2019 | $59.80 | $59.85 | $59.80 | $59.85 | 118 681 |
| Nov 11, 2019 | $59.80 | $59.84 | $59.78 | $59.78 | 119 528 |
| Nov 08, 2019 | $59.77 | $59.82 | $59.77 | $59.82 | 155 868 |
| Nov 07, 2019 | $59.80 | $59.80 | $59.75 | $59.79 | 136 313 |
| Nov 06, 2019 | $59.80 | $59.82 | $59.78 | $59.78 | 186 035 |
| Nov 05, 2019 | $59.80 | $59.81 | $59.77 | $59.81 | 178 542 |
| Nov 04, 2019 | $59.80 | $59.80 | $59.72 | $59.76 | 126 653 |
| Nov 01, 2019 | $59.74 | $59.80 | $59.70 | $59.80 | 176 989 |
| Oct 31, 2019 | $59.72 | $59.76 | $59.70 | $59.73 | 167 887 |
| Oct 30, 2019 | $59.67 | $59.82 | $59.66 | $59.76 | 878 832 |
| Oct 29, 2019 | $59.67 | $59.71 | $59.65 | $59.69 | 277 903 |
| Oct 28, 2019 | $59.67 | $59.71 | $59.65 | $59.69 | 358 183 |
| Oct 25, 2019 | $59.68 | $59.71 | $59.63 | $59.64 | 186 349 |
| Oct 24, 2019 | $59.63 | $59.70 | $59.60 | $59.68 | 160 917 |
| Oct 23, 2019 | $59.65 | $59.68 | $59.60 | $59.60 | 149 177 |
| Oct 22, 2019 | $59.59 | $59.70 | $59.56 | $59.68 | 416 008 |
| Oct 21, 2019 | $59.57 | $59.64 | $59.52 | $59.58 | 500 668 |
| Oct 18, 2019 | $59.43 | $59.59 | $59.43 | $59.51 | 1 096 772 |
| Oct 17, 2019 | $59.59 | $59.62 | $59.45 | $59.49 | 585 747 |
| Oct 16, 2019 | $59.68 | $59.73 | $59.53 | $59.53 | 852 596 |
| Oct 15, 2019 | $59.72 | $59.73 | $59.68 | $59.70 | 355 183 |
| Oct 14, 2019 | $59.66 | $59.75 | $59.65 | $59.72 | 272 984 |
| Oct 11, 2019 | $59.62 | $59.73 | $59.62 | $59.66 | 386 092 |
| Oct 10, 2019 | $59.58 | $59.63 | $59.55 | $59.58 | 381 874 |
| Oct 09, 2019 | $59.58 | $59.60 | $59.52 | $59.59 | 260 205 |
