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 (%)
Dec 31, 2002 30.10 30.40 29.29 30.21 134,100 +0.14(+0.47%)
Dec 30, 2002 30.05 30.23 29.50 30.07 120,300 +0.26(+0.87%)
Dec 27, 2002 29.93 30.00 29.50 29.81 43,900 -0.17(-0.57%)
Dec 26, 2002 30.00 30.44 29.74 29.98 49,700 +0.01(+0.03%)
Dec 24, 2002 29.85 30.22 29.69 29.97 24,700 +0.12(+0.40%)
Dec 23, 2002 29.40 30.24 29.30 29.85 101,900 +0.45(+1.53%)
Dec 20, 2002 30.00 30.35 28.75 29.40 467,100 -0.60(-2.00%)
Dec 19, 2002 29.03 30.05 29.03 30.00 129,400 +0.98(+3.38%)
Dec 18, 2002 29.60 29.75 29.00 29.02 81,200 -0.83(-2.78%)
Dec 17, 2002 29.85 30.21 29.60 29.85 127,200 -0.15(-0.50%)
Dec 16, 2002 29.66 30.57 29.65 30.00 149,200 +0.34(+1.15%)
Dec 13, 2002 30.50 30.50 29.55 29.66 52,600 -1.04(-3.39%)
Dec 12, 2002 30.20 31.40 29.88 30.70 90,400 +0.45(+1.49%)
Dec 11, 2002 30.85 31.12 30.06 30.25 77,800 -0.67(-2.17%)
Dec 10, 2002 29.51 30.92 29.51 30.92 91,200 +1.41(+4.78%)
Dec 09, 2002 29.90 29.99 29.09 29.51 54,200 -0.55(-1.83%)
Dec 06, 2002 29.50 30.07 29.33 30.06 77,700 +0.16(+0.54%)
Dec 05, 2002 30.41 30.52 29.60 29.90 95,200 -0.50(-1.64%)
Dec 04, 2002 30.15 31.40 29.51 30.40 147,200 +0.21(+0.70%)
Dec 03, 2002 30.83 31.00 29.51 30.19 133,600 -0.64(-2.08%)
Dec 02, 2002 29.55 31.11 29.40 30.83 131,600 +1.35(+4.58%)
Nov 29, 2002 29.32 29.80 29.26 29.48 29,100 +0.23(+0.79%)
Nov 27, 2002 29.21 29.50 28.56 29.25 122,000 +0.07(+0.24%)
Nov 26, 2002 28.53 29.68 27.60 29.18 211,700 +0.60(+2.10%)
Nov 25, 2002 29.10 29.28 28.27 28.58 189,400 -0.40(-1.38%)
Nov 22, 2002 29.42 30.15 28.85 28.98 125,700 -0.47(-1.60%)
Nov 21, 2002 29.00 29.79 28.75 29.45 80,500 +0.66(+2.29%)
Nov 20, 2002 27.86 28.97 27.54 28.79 52,300 +0.96(+3.45%)
Nov 19, 2002 29.00 29.00 27.50 27.83 87,500 -1.24(-4.27%)
Nov 18, 2002 28.75 29.92 28.75 29.07 171,700 +0.34(+1.18%)
Nov 15, 2002 28.40 29.25 28.18 28.73 127,100 +0.33(+1.16%)
Nov 14, 2002 27.95 28.40 27.70 28.40 399,500 +0.45(+1.61%)
Nov 13, 2002 27.78 28.20 27.10 27.95 170,800 +0.15(+0.54%)
Nov 12, 2002 28.18 29.50 27.70 27.80 133,600 -0.37(-1.31%)
Nov 11, 2002 28.15 28.90 28.15 28.17 68,800 +0.14(+0.50%)
Nov 08, 2002 28.95 29.50 28.00 28.03 65,800 -0.91(-3.14%)
Nov 07, 2002 28.95 29.57 28.91 28.94 75,100 -0.11(-0.38%)
Nov 06, 2002 28.80 29.56 28.09 29.05 110,500 +0.29(+1.01%)
Nov 05, 2002 28.50 29.00 28.15 28.76 65,000 +0.17(+0.59%)
Nov 04, 2002 29.21 29.22 28.30 28.59 89,300 -0.19(-0.66%)
Nov 01, 2002 27.82 28.78 27.66 28.78 50,600 +0.94(+3.38%)
Oct 31, 2002 27.65 28.50 27.40 27.84 100,700 +0.19(+0.69%)
Oct 30, 2002 27.86 28.12 27.10 27.65 85,000 -0.20(-0.72%)
Oct 29, 2002 27.60 28.15 27.13 27.85 83,400 +0.25(+0.91%)
Oct 28, 2002 27.80 28.20 27.33 27.60 71,900 -0.20(-0.72%)
Oct 25, 2002 27.55 28.30 27.25 27.80 59,600 +0.27(+0.98%)
Oct 24, 2002 27.26 28.10 27.26 27.53 179,900 +0.27(+0.99%)
Oct 23, 2002 28.47 29.25 26.19 27.26 275,200 -1.21(-4.25%)
Oct 22, 2002 28.60 28.73 27.62 28.47 136,400 -0.23(-0.80%)
Oct 21, 2002 27.65 28.77 26.99 28.70 90,400 +1.05(+3.80%)
Oct 18, 2002 28.19 28.31 27.55 27.65 226,800 -0.56(-1.99%)
Oct 17, 2002 27.46 28.60 27.06 28.21 121,300 +1.39(+5.18%)
Oct 16, 2002 27.91 28.28 26.56 26.82 256,500 -1.26(-4.49%)
Oct 15, 2002 26.50 28.30 26.50 28.08 265,300 +1.82(+6.93%)
Oct 14, 2002 26.25 26.37 26.07 26.26 109,900 +0.01(+0.04%)
Oct 11, 2002 26.30 26.63 25.90 26.25 204,200 +0.92(+3.63%)
Oct 10, 2002 24.60 25.60 24.00 25.33 213,900 +0.82(+3.35%)
Oct 09, 2002 26.06 26.08 24.50 24.51 201,300 -1.54(-5.91%)
Oct 08, 2002 24.13 26.32 24.01 26.05 322,900 +1.95(+8.09%)
Oct 07, 2002 25.55 26.00 24.10 24.10 383,300 -1.53(-5.97%)
Oct 04, 2002 27.10 27.14 25.50 25.63 281,100 -1.37(-5.07%)
Oct 03, 2002 25.55 27.45 25.50 27.00 1,142,700 +2.00(+8.00%)
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.