Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cambrex Corp (NY: CBM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.520 3.630 3.270 3.270 0 -0.18(-5.22%)
Jan 29, 2009 3.930 3.980 3.450 3.450 211,407 -0.62(-15.23%)
Jan 28, 2009 3.900 4.100 3.670 4.070 161,236 +0.23(+5.99%)
Jan 27, 2009 3.960 4.050 3.530 3.840 213,029 -0.13(-3.27%)
Jan 26, 2009 3.520 4.060 3.510 3.970 215,175 +0.47(+13.43%)
Jan 23, 2009 3.490 3.790 3.460 3.500 0 -0.15(-4.11%)
Jan 22, 2009 3.600 3.930 3.550 3.650 200,541 -0.05(-1.35%)
Jan 21, 2009 3.760 3.760 3.200 3.700 179,800 +0.01(+0.27%)
Jan 20, 2009 4.230 4.280 3.560 3.690 323,293 -0.61(-14.19%)
Jan 16, 2009 5.090 5.090 4.050 4.300 0 -0.71(-14.17%)
Jan 15, 2009 4.910 5.150 4.760 5.010 162,733 +0.10(+2.04%)
Jan 14, 2009 4.780 5.000 4.610 4.910 180,225 +0.03(+0.61%)
Jan 13, 2009 4.350 4.980 4.350 4.880 153,498 +0.52(+11.93%)
Jan 12, 2009 4.430 4.540 4.280 4.360 139,423 -0.09(-2.02%)
Jan 09, 2009 4.900 4.900 4.225 4.450 224,865 -0.46(-9.37%)
Jan 08, 2009 4.510 4.970 4.330 4.910 174,847 +0.36(+7.91%)
Jan 07, 2009 4.630 4.720 4.330 4.550 281,979 -0.20(-4.21%)
Jan 06, 2009 5.170 5.240 4.600 4.750 250,209 -0.49(-9.35%)
Jan 05, 2009 4.590 5.250 4.340 5.240 282,783 +0.89(+20.46%)
Jan 02, 2009 4.600 4.600 4.290 4.350 0 -0.27(-5.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.