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, 2003 24.21 24.21 23.80 23.64 109,100 -0.37(-1.54%)
Oct 30, 2003 23.83 24.50 23.69 24.01 133,400 +0.29(+1.22%)
Oct 29, 2003 22.53 23.74 22.48 23.72 185,700 +1.12(+4.96%)
Oct 28, 2003 21.76 22.60 21.76 22.60 263,600 +0.85(+3.91%)
Oct 27, 2003 21.54 21.80 21.36 21.75 140,200 -0.04(-0.18%)
Oct 24, 2003 21.18 22.14 21.18 21.79 169,800 -0.05(-0.23%)
Oct 23, 2003 21.95 22.20 21.64 21.84 158,100 -0.11(-0.50%)
Oct 22, 2003 22.55 22.55 21.85 21.95 139,100 -0.60(-2.66%)
Oct 21, 2003 22.42 22.82 22.42 22.55 162,000 +0.05(+0.22%)
Oct 20, 2003 22.60 23.09 22.50 22.50 126,300 -0.23(-1.01%)
Oct 17, 2003 23.39 23.39 22.67 22.73 62,900 -0.27(-1.17%)
Oct 16, 2003 23.33 23.57 23.21 23.00 105,900 -0.35(-1.50%)
Oct 15, 2003 23.15 23.40 23.15 23.35 144,100 +0.12(+0.52%)
Oct 14, 2003 23.39 23.83 23.23 23.23 104,400 -0.15(-0.64%)
Oct 13, 2003 23.05 23.90 23.05 23.38 67,600 +0.22(+0.95%)
Oct 10, 2003 23.26 23.26 22.87 23.16 58,900 +0.19(+0.83%)
Oct 09, 2003 22.88 23.60 22.78 22.97 89,400 +0.14(+0.61%)
Oct 08, 2003 23.14 23.14 22.76 22.83 64,000 -0.31(-1.34%)
Oct 07, 2003 23.20 23.20 22.85 23.14 90,100 -0.20(-0.86%)
Oct 06, 2003 23.10 23.27 23.07 23.34 54,200 +0.29(+1.26%)
Oct 03, 2003 23.50 23.50 22.99 23.05 128,000 -0.45(-1.91%)
Oct 02, 2003 23.35 23.50 23.06 23.50 57,500 +0.13(+0.56%)
Oct 01, 2003 22.72 23.47 22.69 23.37 76,300 +0.67(+2.95%)
Sep 30, 2003 22.60 23.20 22.16 22.70 115,100 +0.13(+0.58%)
Sep 29, 2003 22.44 22.71 21.98 22.57 151,800 +0.28(+1.26%)
Sep 26, 2003 22.56 22.92 22.15 22.29 106,400 -0.41(-1.81%)
Sep 25, 2003 23.37 23.37 22.70 22.70 93,900 -0.35(-1.52%)
Sep 24, 2003 23.33 23.44 23.05 23.05 87,900 -0.43(-1.83%)
Sep 23, 2003 23.65 23.65 23.31 23.48 84,000 -0.21(-0.89%)
Sep 22, 2003 23.55 23.85 23.02 23.69 261,300 -0.21(-0.88%)
Sep 19, 2003 24.07 24.49 23.83 23.90 119,000 -0.25(-1.04%)
Sep 18, 2003 24.29 24.37 24.08 24.15 126,700 -0.17(-0.70%)
Sep 17, 2003 24.47 24.51 24.24 24.32 200,700 -0.14(-0.57%)
Sep 16, 2003 24.32 24.67 24.15 24.46 318,300 +0.14(+0.58%)
Sep 15, 2003 24.55 24.78 24.26 24.32 178,600 -0.25(-1.02%)
Sep 12, 2003 24.50 24.69 24.45 24.57 117,000 +0.07(+0.29%)
Sep 11, 2003 24.41 25.00 24.41 24.50 268,300 +0.10(+0.41%)
Sep 10, 2003 24.15 24.88 24.04 24.40 352,500 +0.25(+1.04%)
Sep 09, 2003 24.00 24.90 23.58 24.15 244,500 +0.25(+1.05%)
Sep 08, 2003 22.30 25.19 22.30 23.90 315,800 +1.62(+7.27%)
Sep 05, 2003 21.98 22.35 21.65 22.28 173,600 +0.31(+1.41%)
Sep 04, 2003 21.65 22.05 21.65 21.97 262,600 +0.37(+1.71%)
Sep 03, 2003 21.78 21.85 21.58 21.60 190,200 -0.16(-0.74%)
Sep 02, 2003 21.35 21.84 21.35 21.76 177,800 +0.61(+2.88%)
Aug 29, 2003 21.65 21.65 21.08 21.15 103,400 -0.55(-2.53%)
Aug 28, 2003 21.30 21.70 20.99 21.70 164,100 +0.34(+1.59%)
Aug 27, 2003 21.46 21.70 21.30 21.36 108,800 -0.04(-0.19%)
Aug 26, 2003 21.63 21.66 21.15 21.40 96,000 -0.23(-1.06%)
Aug 25, 2003 21.41 21.82 21.30 21.63 172,000 +0.22(+1.03%)
Aug 22, 2003 21.85 21.85 21.38 21.41 107,400 -0.44(-2.01%)
Aug 21, 2003 21.85 21.90 21.80 21.85 118,900 +0.05(+0.23%)
Aug 20, 2003 21.75 21.87 21.43 21.80 459,900 +0.05(+0.23%)
Aug 19, 2003 20.80 21.89 20.80 21.75 446,500 +0.92(+4.42%)
Aug 18, 2003 20.63 21.02 20.56 20.83 284,800 +0.00(+0.00%)
Aug 15, 2003 20.83 21.09 20.82 20.83 72,100 +0.01(+0.05%)
Aug 14, 2003 21.21 21.21 20.80 20.82 151,600 -0.45(-2.12%)
Aug 13, 2003 21.06 21.32 20.93 21.27 117,200 +0.36(+1.72%)
Aug 12, 2003 21.25 21.25 20.85 20.91 152,700 -0.14(-0.67%)
Aug 11, 2003 21.70 21.74 21.05 21.05 85,200 -0.45(-2.09%)
Aug 08, 2003 21.20 21.79 20.79 21.50 468,200 +0.54(+2.58%)
Aug 07, 2003 20.79 21.06 20.57 20.96 69,200 +0.07(+0.34%)
Aug 06, 2003 20.83 21.05 20.64 20.89 164,600 +0.04(+0.19%)
Aug 05, 2003 20.70 20.95 20.69 20.85 128,000 +0.10(+0.48%)
Aug 04, 2003 21.10 21.10 20.52 20.75 216,400 -0.35(-1.66%)
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.