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 |
| Feb 04, 2016 | $34.09 | $34.54 | $33.21 | $34.09 | 499 800 |
| Feb 03, 2016 | $34.18 | $34.62 | $32.89 | $34.18 | 568 800 |
| Feb 02, 2016 | $35.00 | $35.31 | $33.90 | $34.09 | 513 600 |
| Feb 01, 2016 | $34.48 | $36.00 | $34.20 | $35.29 | 693 800 |
| Jan 29, 2016 | $33.99 | $35.13 | $33.97 | $34.64 | 603 500 |
| Jan 28, 2016 | $35.25 | $35.40 | $33.43 | $33.92 | 835 900 |
| Jan 27, 2016 | $37.83 | $38.08 | $34.45 | $34.88 | 680 800 |
| Jan 26, 2016 | $37.78 | $38.42 | $37.01 | $37.97 | 543 800 |
| Jan 25, 2016 | $37.86 | $38.44 | $37.54 | $37.72 | 570 800 |
| Jan 22, 2016 | $38.18 | $38.80 | $37.51 | $38.06 | 619 300 |
| Jan 21, 2016 | $38.98 | $39.23 | $37.34 | $37.49 | 533 900 |
| Jan 20, 2016 | $39.17 | $39.94 | $37.82 | $38.93 | 1 210 400 |
| Jan 19, 2016 | $42.46 | $42.73 | $39.23 | $39.87 | 604 800 |
| Jan 15, 2016 | $40.78 | $42.00 | $40.39 | $41.81 | 789 700 |
| Jan 14, 2016 | $40.89 | $42.96 | $39.91 | $42.31 | 661 600 |
| Jan 13, 2016 | $41.29 | $42.37 | $40.07 | $40.74 | 500 300 |
| Jan 12, 2016 | $41.25 | $42.39 | $40.00 | $41.29 | 430 900 |
| Jan 11, 2016 | $42.40 | $42.49 | $40.00 | $40.96 | 488 000 |
| Jan 08, 2016 | $43.08 | $43.47 | $41.83 | $41.96 | 539 300 |
| Jan 07, 2016 | $42.91 | $43.57 | $42.34 | $42.68 | 381 800 |
| Jan 06, 2016 | $43.27 | $44.06 | $42.84 | $44.01 | 688 100 |
| Jan 05, 2016 | $44.72 | $45.02 | $43.54 | $43.68 | 354 400 |
