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 |
| May 16, 2019 | $44.15 | $44.83 | $43.71 | $43.89 | 140 288 |
| May 15, 2019 | $43.88 | $44.32 | $43.43 | $43.79 | 184 850 |
| May 14, 2019 | $44.18 | $44.76 | $43.92 | $44.31 | 147 204 |
| May 13, 2019 | $44.32 | $44.54 | $43.67 | $44.05 | 213 830 |
| May 10, 2019 | $45.09 | $46.10 | $44.04 | $45.13 | 276 661 |
| May 09, 2019 | $44.65 | $45.30 | $43.92 | $45.13 | 182 686 |
| May 08, 2019 | $44.87 | $45.57 | $44.69 | $44.84 | 189 117 |
| May 07, 2019 | $46.50 | $47.15 | $44.59 | $45.04 | 323 082 |
| May 06, 2019 | $45.35 | $47.58 | $45.35 | $47.20 | 344 506 |
| May 03, 2019 | $42.75 | $46.28 | $42.75 | $46.20 | 398 613 |
| May 02, 2019 | $42.92 | $43.53 | $41.64 | $43.47 | 465 357 |
| May 01, 2019 | $43.24 | $43.74 | $42.65 | $43.07 | 520 807 |
| Apr 30, 2019 | $42.77 | $43.19 | $42.27 | $43.02 | 267 993 |
| Apr 29, 2019 | $41.97 | $43.61 | $41.93 | $42.83 | 216 444 |
| Apr 26, 2019 | $40.94 | $42.20 | $40.79 | $41.96 | 218 269 |
| Apr 25, 2019 | $40.13 | $41.09 | $39.43 | $40.66 | 212 140 |
| Apr 24, 2019 | $40.58 | $40.64 | $39.48 | $40.27 | 179 532 |
| Apr 23, 2019 | $39.40 | $41.00 | $39.00 | $40.64 | 246 811 |
| Apr 22, 2019 | $38.37 | $39.66 | $38.37 | $39.50 | 188 964 |
| Apr 18, 2019 | $37.97 | $38.60 | $37.51 | $38.49 | 180 994 |
| Apr 17, 2019 | $39.55 | $39.55 | $37.64 | $37.93 | 203 586 |
| Apr 16, 2019 | $38.65 | $39.46 | $38.44 | $39.34 | 207 099 |
| Apr 15, 2019 | $38.06 | $39.09 | $38.06 | $38.35 | 133 881 |
| Apr 12, 2019 | $37.95 | $38.16 | $37.11 | $38.11 | 221 206 |
| Apr 11, 2019 | $38.18 | $38.30 | $37.41 | $37.69 | 235 276 |
