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, 2004 27.05 27.12 26.83 27.10 52,800 +0.03(+0.11%)
Dec 30, 2004 27.15 27.17 26.78 27.07 65,300 +0.01(+0.04%)
Dec 29, 2004 26.99 27.09 26.65 27.06 51,300 +0.04(+0.15%)
Dec 28, 2004 26.66 27.03 26.60 27.02 36,200 +0.37(+1.39%)
Dec 27, 2004 26.85 26.85 26.09 26.65 81,000 -0.11(-0.41%)
Dec 23, 2004 26.68 26.77 26.32 26.76 62,000 +0.00(+0.00%)
Dec 22, 2004 25.82 26.89 25.69 26.76 124,200 +0.89(+3.44%)
Dec 21, 2004 25.61 25.91 25.32 25.87 118,300 +0.51(+2.01%)
Dec 20, 2004 25.30 25.50 25.14 25.36 52,900 +0.06(+0.24%)
Dec 17, 2004 25.21 25.39 25.00 25.30 393,500 -0.03(-0.12%)
Dec 16, 2004 25.68 25.75 25.28 25.33 146,800 -0.38(-1.48%)
Dec 15, 2004 25.06 25.77 24.96 25.71 191,900 +0.58(+2.31%)
Dec 14, 2004 25.18 25.55 24.76 25.13 185,300 +0.20(+0.80%)
Dec 13, 2004 24.50 24.93 24.48 24.93 118,000 +0.44(+1.80%)
Dec 10, 2004 24.30 24.50 24.20 24.49 51,900 +0.09(+0.37%)
Dec 09, 2004 24.33 24.44 23.91 24.40 93,000 +0.08(+0.33%)
Dec 08, 2004 24.40 24.45 24.21 24.32 122,900 -0.04(-0.16%)
Dec 07, 2004 24.94 24.99 24.35 24.36 87,100 -0.59(-2.36%)
Dec 06, 2004 24.72 25.20 24.53 24.95 117,200 +0.18(+0.73%)
Dec 03, 2004 25.20 25.27 24.65 24.77 126,500 -0.32(-1.28%)
Dec 02, 2004 25.40 25.55 24.99 25.09 161,800 -0.20(-0.79%)
Dec 01, 2004 24.72 25.29 24.72 25.29 177,900 +0.49(+1.98%)
Nov 30, 2004 24.60 25.06 24.40 24.80 132,200 +0.25(+1.02%)
Nov 29, 2004 24.21 24.92 23.80 24.55 114,200 +0.44(+1.82%)
Nov 26, 2004 23.95 24.35 23.95 24.11 20,700 +0.11(+0.46%)
Nov 24, 2004 23.75 24.13 23.75 24.00 73,500 +0.32(+1.35%)
Nov 23, 2004 23.44 23.75 23.23 23.68 92,100 +0.19(+0.81%)
Nov 22, 2004 23.00 23.60 23.00 23.49 77,300 +0.38(+1.64%)
Nov 19, 2004 23.23 23.28 22.85 23.11 82,300 -0.12(-0.52%)
Nov 18, 2004 23.45 23.58 23.13 23.23 100,800 -0.17(-0.73%)
Nov 17, 2004 23.95 24.34 23.01 23.40 247,700 -0.42(-1.76%)
Nov 16, 2004 23.90 24.01 23.75 23.82 132,900 -0.18(-0.75%)
Nov 15, 2004 24.23 24.25 23.75 24.00 120,500 -0.10(-0.41%)
Nov 12, 2004 24.43 24.43 24.06 24.10 128,700 -0.36(-1.47%)
Nov 11, 2004 24.00 24.49 23.87 24.46 95,100 +0.49(+2.04%)
Nov 10, 2004 23.90 24.39 23.73 23.97 98,700 +0.14(+0.59%)
Nov 09, 2004 23.25 23.85 23.25 23.83 155,400 +0.66(+2.85%)
Nov 08, 2004 23.30 23.39 23.11 23.17 160,000 -0.24(-1.03%)
Nov 05, 2004 23.40 23.88 23.04 23.41 204,200 +0.06(+0.26%)
Nov 04, 2004 22.30 23.53 22.28 23.35 225,300 +1.10(+4.94%)
Nov 03, 2004 22.64 22.90 22.25 22.25 396,600 -0.34(-1.51%)
Nov 02, 2004 22.27 22.83 22.27 22.59 321,600 +0.29(+1.30%)
Nov 01, 2004 22.21 22.44 22.15 22.30 194,000 -0.07(-0.31%)
Oct 29, 2004 22.10 23.08 22.10 22.37 413,500 +0.31(+1.41%)
Oct 28, 2004 22.03 22.06 21.79 22.06 185,900 +0.11(+0.50%)
Oct 27, 2004 21.90 22.00 21.69 21.95 168,600 +0.02(+0.09%)
Oct 26, 2004 22.00 22.02 21.82 21.93 309,700 -0.07(-0.32%)
Oct 25, 2004 22.00 22.20 21.55 22.00 149,400 -0.01(-0.05%)
Oct 22, 2004 22.26 22.38 21.91 22.01 71,600 -0.32(-1.43%)
Oct 21, 2004 22.14 22.37 21.98 22.33 103,800 +0.32(+1.45%)
Oct 20, 2004 21.95 22.19 21.69 22.01 221,300 +0.01(+0.05%)
Oct 19, 2004 22.10 22.25 21.96 22.00 152,200 -0.10(-0.45%)
Oct 18, 2004 21.71 22.33 21.60 22.10 218,100 +0.38(+1.75%)
Oct 15, 2004 21.70 22.10 21.41 21.72 143,500 +0.02(+0.09%)
Oct 14, 2004 21.94 22.20 21.70 21.70 315,800 -0.20(-0.91%)
Oct 13, 2004 22.20 22.33 21.89 21.90 208,900 -0.10(-0.45%)
Oct 12, 2004 22.00 22.17 21.85 22.00 89,000 -0.02(-0.09%)
Oct 11, 2004 22.06 22.21 21.92 22.02 78,500 -0.04(-0.18%)
Oct 08, 2004 22.07 22.61 21.95 22.06 278,700 -0.05(-0.23%)
Oct 07, 2004 22.57 22.57 22.11 22.11 198,600 -0.55(-2.43%)
Oct 06, 2004 22.63 22.66 22.26 22.66 253,100 -0.04(-0.18%)
Oct 05, 2004 22.46 22.73 22.26 22.70 124,100 +0.27(+1.20%)
Oct 04, 2004 22.35 22.44 22.04 22.43 124,700 +0.13(+0.58%)
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.