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 |
| Jun 21, 2019 | $43.48 | $44.38 | $42.80 | $44.10 | 269 520 |
| Jun 20, 2019 | $44.02 | $44.25 | $43.14 | $43.74 | 168 890 |
| Jun 19, 2019 | $43.66 | $43.93 | $42.82 | $43.42 | 141 739 |
| Jun 18, 2019 | $43.43 | $44.10 | $43.25 | $43.69 | 120 276 |
| Jun 17, 2019 | $43.07 | $43.47 | $42.82 | $43.20 | 127 368 |
| Jun 14, 2019 | $43.99 | $44.22 | $42.85 | $42.87 | 115 868 |
| Jun 13, 2019 | $43.89 | $44.27 | $43.64 | $43.97 | 120 808 |
| Jun 12, 2019 | $43.31 | $43.93 | $42.91 | $43.67 | 130 671 |
| Jun 11, 2019 | $43.78 | $44.06 | $42.51 | $43.40 | 154 799 |
| Jun 10, 2019 | $42.64 | $44.33 | $42.64 | $43.52 | 263 902 |
| Jun 07, 2019 | $41.73 | $42.97 | $41.44 | $42.66 | 184 624 |
| Jun 06, 2019 | $40.96 | $42.04 | $40.66 | $41.34 | 179 970 |
| Jun 05, 2019 | $41.03 | $41.28 | $40.46 | $41.11 | 210 583 |
| Jun 04, 2019 | $40.06 | $40.90 | $39.81 | $40.80 | 261 011 |
| Jun 03, 2019 | $39.86 | $40.68 | $39.44 | $39.58 | 249 860 |
| May 31, 2019 | $39.56 | $40.16 | $39.00 | $39.80 | 265 246 |
| May 30, 2019 | $40.93 | $41.63 | $39.87 | $40.00 | 219 780 |
| May 29, 2019 | $40.69 | $40.91 | $39.76 | $40.84 | 191 527 |
| May 28, 2019 | $41.70 | $42.06 | $40.92 | $40.95 | 133 385 |
| May 24, 2019 | $41.23 | $41.83 | $41.16 | $41.67 | 131 656 |
| May 23, 2019 | $41.09 | $41.34 | $40.63 | $40.83 | 135 135 |
| May 22, 2019 | $42.13 | $42.13 | $40.82 | $41.46 | 174 631 |
| May 21, 2019 | $42.63 | $42.87 | $42.12 | $42.25 | 146 125 |
| May 20, 2019 | $42.64 | $42.94 | $42.18 | $42.38 | 228 731 |
| May 17, 2019 | $43.40 | $44.27 | $42.79 | $42.89 | 226 350 |
