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 |
| Apr 10, 2019 | $38.06 | $38.36 | $38.01 | $38.22 | 163 400 |
| Apr 09, 2019 | $38.27 | $38.55 | $37.85 | $37.94 | 177 899 |
| Apr 08, 2019 | $38.78 | $39.05 | $37.95 | $38.47 | 203 441 |
| Apr 05, 2019 | $38.23 | $39.19 | $38.22 | $38.90 | 298 909 |
| Apr 04, 2019 | $37.53 | $38.18 | $37.53 | $38.02 | 183 790 |
| Apr 03, 2019 | $38.55 | $38.60 | $37.09 | $37.47 | 457 689 |
| Apr 02, 2019 | $39.17 | $39.17 | $37.79 | $38.17 | 187 735 |
| Apr 01, 2019 | $39.16 | $39.73 | $38.52 | $39.18 | 159 464 |
| Mar 29, 2019 | $38.54 | $39.05 | $38.23 | $38.85 | 375 871 |
| Mar 28, 2019 | $38.52 | $38.88 | $37.95 | $38.20 | 263 325 |
| Mar 27, 2019 | $38.54 | $39.18 | $37.89 | $38.45 | 204 767 |
| Mar 26, 2019 | $38.56 | $39.44 | $38.34 | $38.62 | 231 690 |
| Mar 25, 2019 | $38.05 | $38.53 | $37.56 | $38.32 | 169 143 |
| Mar 22, 2019 | $38.95 | $39.14 | $38.14 | $38.19 | 390 176 |
| Mar 21, 2019 | $38.38 | $39.48 | $38.31 | $39.26 | 286 937 |
| Mar 20, 2019 | $39.00 | $39.39 | $38.43 | $38.60 | 293 225 |
| Mar 19, 2019 | $39.53 | $39.59 | $38.75 | $39.01 | 450 852 |
| Mar 18, 2019 | $39.71 | $40.05 | $38.93 | $39.45 | 257 315 |
| Mar 15, 2019 | $39.60 | $40.09 | $39.25 | $39.55 | 471 391 |
| Mar 14, 2019 | $39.76 | $39.80 | $39.25 | $39.50 | 214 456 |
| Mar 13, 2019 | $39.67 | $39.95 | $39.10 | $39.75 | 211 460 |
| Mar 12, 2019 | $39.61 | $40.12 | $39.26 | $39.54 | 178 599 |
| Mar 11, 2019 | $38.68 | $39.63 | $38.55 | $39.58 | 815 894 |
| Mar 08, 2019 | $38.53 | $38.96 | $37.96 | $38.49 | 192 984 |
| Mar 07, 2019 | $39.30 | $39.67 | $38.50 | $38.75 | 313 117 |
