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 |
| Oct 08, 2019 | $59.57 | $59.62 | $59.51 | $59.53 | 503 618 |
| Oct 07, 2019 | $59.60 | $59.64 | $59.55 | $59.59 | 352 070 |
| Oct 04, 2019 | $59.58 | $59.72 | $59.55 | $59.63 | 226 942 |
| Oct 03, 2019 | $59.46 | $59.62 | $59.43 | $59.58 | 339 089 |
| Oct 02, 2019 | $59.55 | $59.60 | $59.38 | $59.46 | 518 864 |
| Oct 01, 2019 | $59.60 | $59.62 | $59.51 | $59.54 | 868 382 |
| Sep 30, 2019 | $59.65 | $59.67 | $59.49 | $59.50 | 617 074 |
| Sep 27, 2019 | $59.69 | $59.69 | $59.59 | $59.65 | 851 274 |
| Sep 26, 2019 | $59.67 | $59.75 | $59.58 | $59.61 | 194 356 |
| Sep 25, 2019 | $59.61 | $59.69 | $59.61 | $59.63 | 205 475 |
| Sep 24, 2019 | $59.63 | $59.69 | $59.59 | $59.60 | 353 508 |
| Sep 23, 2019 | $59.60 | $59.65 | $59.55 | $59.60 | 1 108 143 |
| Sep 20, 2019 | $59.65 | $59.82 | $59.63 | $59.66 | 314 080 |
| Sep 19, 2019 | $59.61 | $59.70 | $59.60 | $59.62 | 307 411 |
| Sep 18, 2019 | $59.66 | $59.78 | $59.57 | $59.61 | 305 729 |
| Sep 17, 2019 | $59.55 | $59.67 | $59.54 | $59.63 | 225 768 |
| Sep 16, 2019 | $59.61 | $59.72 | $59.51 | $59.53 | 585 716 |
| Sep 13, 2019 | $59.82 | $59.87 | $59.60 | $59.63 | 380 161 |
| Sep 12, 2019 | $59.95 | $59.96 | $59.61 | $59.72 | 722 824 |
| Sep 11, 2019 | $59.90 | $59.95 | $59.81 | $59.87 | 274 268 |
| Sep 10, 2019 | $59.86 | $60.00 | $59.70 | $59.98 | 311 003 |
| Sep 09, 2019 | $60.04 | $60.05 | $59.82 | $59.90 | 414 498 |
| Sep 06, 2019 | $59.75 | $60.14 | $59.75 | $60.07 | 438 809 |
| Sep 05, 2019 | $59.72 | $59.84 | $59.65 | $59.70 | 297 214 |
| Sep 04, 2019 | $59.63 | $59.79 | $59.52 | $59.70 | 205 940 |
