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 (%)
Oct 31, 2013 16.89 17.00 16.74 16.82 231,079 -0.08(-0.47%)
Oct 30, 2013 17.09 17.21 16.72 16.90 296,729 -0.21(-1.23%)
Oct 29, 2013 17.09 17.39 16.97 17.11 170,392 +0.10(+0.59%)
Oct 28, 2013 16.80 17.03 16.78 17.01 184,669 +0.20(+1.19%)
Oct 25, 2013 16.63 16.86 16.40 16.81 270,399 +0.25(+1.51%)
Oct 24, 2013 16.34 16.67 16.28 16.56 152,089 +0.28(+1.72%)
Oct 23, 2013 16.26 16.54 16.20 16.28 226,642 -0.09(-0.55%)
Oct 22, 2013 16.20 16.59 16.20 16.37 158,353 +0.22(+1.36%)
Oct 21, 2013 16.54 16.56 16.06 16.15 242,677 -0.39(-2.36%)
Oct 18, 2013 16.55 16.68 16.29 16.54 278,024 +0.14(+0.85%)
Oct 17, 2013 16.00 16.70 15.87 16.40 485,637 +0.35(+2.18%)
Oct 16, 2013 14.89 16.30 14.85 16.05 643,980 +1.29(+8.74%)
Oct 15, 2013 14.67 14.77 14.44 14.76 335,628 +0.02(+0.14%)
Oct 14, 2013 14.70 14.76 14.36 14.74 224,940 -0.02(-0.14%)
Oct 11, 2013 14.00 14.89 13.93 14.76 481,047 +0.68(+4.83%)
Oct 10, 2013 13.49 14.27 13.49 14.08 257,959 +0.77(+5.79%)
Oct 09, 2013 13.35 13.53 13.18 13.31 271,070 +0.03(+0.23%)
Oct 08, 2013 13.31 13.55 13.28 13.28 398,863 -0.02(-0.15%)
Oct 07, 2013 13.32 13.48 13.30 13.30 274,184 -0.14(-1.04%)
Oct 04, 2013 13.31 13.48 13.25 13.44 194,350 +0.11(+0.83%)
Oct 03, 2013 13.20 13.35 13.18 13.33 231,368 +0.17(+1.29%)
Oct 02, 2013 13.21 13.30 13.14 13.16 168,705 -0.14(-1.05%)
Oct 01, 2013 13.18 13.32 13.09 13.30 150,572 +0.10(+0.76%)
Sep 30, 2013 12.95 13.21 12.81 13.20 206,076 +0.11(+0.84%)
Sep 27, 2013 13.09 13.16 13.05 13.09 116,815 -0.12(-0.91%)
Sep 26, 2013 13.28 13.36 13.13 13.21 110,453 -0.01(-0.08%)
Sep 25, 2013 13.31 13.45 13.19 13.22 171,805 -0.09(-0.68%)
Sep 24, 2013 13.27 13.37 13.04 13.31 187,139 +0.02(+0.15%)
Sep 23, 2013 13.16 13.36 13.03 13.29 158,730 +0.09(+0.68%)
Sep 20, 2013 13.15 13.35 13.13 13.20 196,179 +0.13(+0.99%)
Sep 19, 2013 13.15 13.15 12.90 13.07 134,093 -0.07(-0.53%)
Sep 18, 2013 13.33 13.41 13.10 13.14 199,836 -0.19(-1.43%)
Sep 17, 2013 13.25 13.41 13.05 13.33 188,581 +0.07(+0.53%)
Sep 16, 2013 13.20 13.41 13.00 13.26 179,655 +0.10(+0.76%)
Sep 13, 2013 13.06 13.24 13.03 13.16 105,368 +0.15(+1.15%)
Sep 12, 2013 13.51 13.51 13.00 13.01 98,487 -0.53(-3.91%)
Sep 11, 2013 13.29 13.69 13.29 13.54 168,017 +0.24(+1.80%)
Sep 10, 2013 13.53 13.56 13.13 13.30 253,825 -0.18(-1.34%)
Sep 09, 2013 12.80 13.48 12.80 13.48 358,947 +0.72(+5.64%)
Sep 06, 2013 12.79 12.85 12.56 12.76 688,970 +0.00(+0.00%)
Sep 05, 2013 13.06 13.13 12.58 12.76 459,432 -0.27(-2.07%)
Sep 04, 2013 13.33 13.40 12.98 13.03 190,782 -0.34(-2.54%)
Sep 03, 2013 13.81 13.86 13.17 13.37 194,729 -0.26(-1.91%)
Aug 30, 2013 13.99 13.99 13.59 13.63 158,183 -0.44(-3.13%)
Aug 29, 2013 13.77 14.22 13.77 14.07 279,042 +0.24(+1.74%)
Aug 28, 2013 13.75 13.91 13.68 13.83 308,593 +0.08(+0.58%)
Aug 27, 2013 13.69 13.91 13.60 13.75 444,457 -0.17(-1.22%)
Aug 26, 2013 14.10 14.19 13.90 13.92 125,221 -0.18(-1.28%)
Aug 23, 2013 14.11 14.21 14.00 14.10 104,420 +0.02(+0.14%)
Aug 22, 2013 14.09 14.28 14.03 14.08 93,274 +0.02(+0.14%)
Aug 21, 2013 14.15 14.23 13.98 14.06 108,646 -0.14(-0.99%)
Aug 20, 2013 14.19 14.31 14.14 14.20 130,837 +0.00(+0.00%)
Aug 19, 2013 14.31 14.53 14.17 14.20 200,099 -0.13(-0.91%)
Aug 16, 2013 14.37 14.62 14.32 14.33 142,014 -0.16(-1.10%)
Aug 15, 2013 14.45 14.60 14.29 14.49 159,442 -0.14(-0.96%)
Aug 14, 2013 14.55 14.90 14.55 14.63 186,482 +0.08(+0.55%)
Aug 13, 2013 14.40 14.68 14.25 14.55 193,310 +0.13(+0.90%)
Aug 12, 2013 14.03 14.48 14.01 14.42 117,359 +0.21(+1.48%)
Aug 09, 2013 14.02 14.28 13.95 14.21 150,833 +0.17(+1.21%)
Aug 08, 2013 14.14 14.28 14.00 14.04 215,491 -0.02(-0.14%)
Aug 07, 2013 14.17 14.25 13.97 14.06 178,114 -0.21(-1.47%)
Aug 06, 2013 14.23 14.37 14.10 14.27 217,259 -0.06(-0.42%)
Aug 05, 2013 14.37 14.56 14.21 14.33 170,268 -0.07(-0.49%)
Aug 02, 2013 14.30 14.42 14.00 14.40 196,727 +0.01(+0.07%)
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.