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 11, 2016 | $41.40 | $42.00 | $40.91 | $41.72 | 260 100 |
| Mar 10, 2016 | $41.70 | $42.81 | $40.64 | $41.14 | 226 200 |
| Mar 09, 2016 | $41.69 | $41.71 | $40.90 | $41.54 | 392 100 |
| Mar 08, 2016 | $42.05 | $42.61 | $41.20 | $41.59 | 452 700 |
| Mar 07, 2016 | $40.53 | $42.52 | $40.16 | $42.35 | 482 600 |
| Mar 04, 2016 | $41.28 | $41.59 | $40.39 | $40.94 | 498 000 |
| Mar 03, 2016 | $41.05 | $41.33 | $40.08 | $41.20 | 438 100 |
| Mar 02, 2016 | $39.46 | $41.35 | $39.24 | $41.13 | 462 000 |
| Mar 01, 2016 | $38.76 | $40.58 | $38.65 | $39.45 | 509 700 |
| Feb 29, 2016 | $38.70 | $39.41 | $38.38 | $38.57 | 477 800 |
| Feb 26, 2016 | $38.45 | $39.27 | $38.08 | $38.79 | 280 000 |
| Feb 25, 2016 | $38.54 | $38.73 | $37.60 | $38.17 | 308 800 |
| Feb 24, 2016 | $37.77 | $38.50 | $37.01 | $38.39 | 281 200 |
| Feb 23, 2016 | $37.91 | $38.57 | $37.81 | $38.18 | 342 000 |
| Feb 22, 2016 | $38.69 | $39.46 | $38.18 | $38.42 | 571 300 |
| Feb 19, 2016 | $37.84 | $38.48 | $36.95 | $38.39 | 436 100 |
| Feb 18, 2016 | $37.71 | $38.25 | $37.23 | $37.89 | 540 300 |
| Feb 17, 2016 | $37.19 | $37.82 | $36.24 | $37.74 | 420 600 |
| Feb 16, 2016 | $36.94 | $37.48 | $36.35 | $36.96 | 560 900 |
| Feb 12, 2016 | $37.34 | $38.37 | $35.43 | $36.53 | 792 100 |
| Feb 11, 2016 | $34.97 | $36.95 | $34.63 | $36.50 | 925 600 |
| Feb 10, 2016 | $37.73 | $38.49 | $36.07 | $36.35 | 1 053 000 |
| Feb 09, 2016 | $35.30 | $38.93 | $34.35 | $37.55 | 1 856 500 |
| Feb 08, 2016 | $30.81 | $32.74 | $29.50 | $32.70 | 1 123 400 |
| Feb 05, 2016 | $33.90 | $33.96 | $30.82 | $31.12 | 574 200 |
