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 |
| Jul 29, 2019 | $43.78 | $43.91 | $42.48 | $43.44 | 200 479 |
| Jul 26, 2019 | $44.50 | $45.01 | $43.57 | $43.82 | 172 810 |
| Jul 25, 2019 | $44.94 | $45.22 | $44.29 | $44.38 | 90 802 |
| Jul 24, 2019 | $44.30 | $45.33 | $44.30 | $45.16 | 139 767 |
| Jul 23, 2019 | $44.69 | $44.75 | $43.89 | $44.41 | 185 265 |
| Jul 22, 2019 | $45.01 | $45.05 | $44.34 | $44.42 | 131 367 |
| Jul 19, 2019 | $45.57 | $46.11 | $44.92 | $44.99 | 207 978 |
| Jul 18, 2019 | $44.96 | $46.01 | $44.66 | $45.58 | 95 538 |
| Jul 17, 2019 | $44.48 | $45.08 | $44.05 | $44.88 | 123 890 |
| Jul 16, 2019 | $45.23 | $45.33 | $44.44 | $44.61 | 176 530 |
| Jul 15, 2019 | $44.26 | $45.63 | $43.69 | $45.25 | 135 088 |
| Jul 12, 2019 | $46.23 | $46.23 | $43.93 | $44.13 | 437 208 |
| Jul 11, 2019 | $46.54 | $46.54 | $45.19 | $45.87 | 189 613 |
| Jul 10, 2019 | $46.13 | $46.50 | $45.55 | $46.38 | 130 407 |
| Jul 09, 2019 | $46.08 | $46.34 | $45.47 | $45.92 | 119 024 |
| Jul 08, 2019 | $46.86 | $47.43 | $46.37 | $46.41 | 210 931 |
| Jul 05, 2019 | $46.36 | $47.28 | $46.25 | $47.15 | 260 339 |
| Jul 03, 2019 | $46.38 | $46.67 | $45.83 | $46.62 | 152 242 |
| Jul 02, 2019 | $46.10 | $46.37 | $45.33 | $46.16 | 191 267 |
| Jul 01, 2019 | $47.29 | $47.36 | $45.68 | $46.15 | 171 616 |
| Jun 28, 2019 | $46.20 | $47.69 | $46.20 | $46.81 | 322 500 |
| Jun 27, 2019 | $45.21 | $46.27 | $45.14 | $46.26 | 191 763 |
| Jun 26, 2019 | $44.98 | $45.25 | $44.56 | $45.02 | 188 784 |
| Jun 25, 2019 | $44.20 | $45.18 | $44.00 | $44.91 | 191 421 |
| Jun 24, 2019 | $43.87 | $44.77 | $43.86 | $44.20 | 216 236 |
