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 |
| Sep 03, 2019 | $59.75 | $59.80 | $59.42 | $59.56 | 197 914 |
| Aug 30, 2019 | $59.55 | $59.98 | $59.45 | $59.89 | 505 653 |
| Aug 29, 2019 | $59.57 | $59.64 | $59.30 | $59.55 | 257 919 |
| Aug 28, 2019 | $59.21 | $59.37 | $59.17 | $59.34 | 657 572 |
| Aug 27, 2019 | $59.22 | $59.31 | $59.17 | $59.18 | 875 856 |
| Aug 26, 2019 | $59.39 | $59.43 | $59.16 | $59.17 | 765 534 |
| Aug 23, 2019 | $59.27 | $59.51 | $59.25 | $59.26 | 766 514 |
| Aug 22, 2019 | $59.27 | $59.66 | $59.25 | $59.27 | 289 832 |
| Aug 21, 2019 | $59.26 | $59.38 | $59.15 | $59.23 | 718 731 |
| Aug 20, 2019 | $59.35 | $59.60 | $59.12 | $59.14 | 807 392 |
| Aug 19, 2019 | $59.94 | $59.94 | $58.95 | $59.22 | 1 746 507 |
| Aug 16, 2019 | $59.93 | $60.00 | $59.73 | $59.89 | 691 518 |
| Aug 15, 2019 | $60.19 | $60.20 | $59.21 | $59.77 | 2 006 227 |
| Aug 14, 2019 | $60.04 | $60.29 | $60.03 | $60.13 | 913 529 |
| Aug 13, 2019 | $60.00 | $60.28 | $59.98 | $60.10 | 2 218 808 |
| Aug 12, 2019 | $60.02 | $60.07 | $59.95 | $60.00 | 1 815 727 |
| Aug 09, 2019 | $60.13 | $60.20 | $59.91 | $60.00 | 2 098 737 |
| Aug 08, 2019 | $60.00 | $60.28 | $59.93 | $60.15 | 2 557 547 |
| Aug 07, 2019 | $60.02 | $60.10 | $59.72 | $60.00 | 9 725 680 |
| Aug 06, 2019 | $40.94 | $41.35 | $40.19 | $40.78 | 140 372 |
| Aug 05, 2019 | $40.65 | $41.07 | $39.58 | $40.67 | 169 136 |
| Aug 02, 2019 | $42.37 | $42.95 | $40.97 | $41.41 | 210 526 |
| Aug 01, 2019 | $43.65 | $44.57 | $42.34 | $42.61 | 238 128 |
| Jul 31, 2019 | $44.87 | $45.43 | $43.40 | $43.80 | 218 012 |
| Jul 30, 2019 | $43.03 | $45.33 | $43.03 | $44.85 | 172 417 |
