Indicators

Cambrex Corp (NY: CBM )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	17.29	17.55	17.25	17.40	299,400	+0.12(+0.69%)
Apr 29, 2003	17.50	17.95	17.16	17.28	237,100	-0.02(-0.12%)
Apr 28, 2003	17.00	17.68	17.00	17.30	269,700	+0.31(+1.82%)
Apr 25, 2003	17.85	17.85	16.81	16.99	246,100	-1.45(-7.86%)
Apr 24, 2003	18.35	19.00	18.35	18.44	144,600	+0.14(+0.77%)
Apr 23, 2003	18.20	18.45	18.03	18.30	350,700	+0.23(+1.27%)
Apr 22, 2003	17.47	18.16	17.35	18.07	190,600	+0.60(+3.43%)
Apr 21, 2003	17.46	17.69	17.41	17.47	168,300	+0.07(+0.40%)
Apr 17, 2003	17.15	17.65	17.13	17.40	212,000	+0.25(+1.46%)
Apr 16, 2003	17.25	17.29	17.04	17.15	148,700	+0.00(+0.00%)
Apr 15, 2003	16.69	17.23	16.68	17.15	210,000	+0.46(+2.76%)
Apr 14, 2003	16.50	16.69	16.32	16.69	365,100	+0.23(+1.40%)
Apr 11, 2003	16.45	16.50	16.15	16.46	221,500	+0.16(+0.98%)
Apr 10, 2003	16.15	16.37	15.99	16.30	244,300	+0.24(+1.49%)
Apr 09, 2003	15.82	16.43	15.82	16.06	373,300	+0.26(+1.65%)
Apr 08, 2003	15.73	15.90	15.60	15.80	589,300	+0.20(+1.28%)
Apr 07, 2003	15.65	15.94	15.36	15.60	629,700	+0.35(+2.30%)
Apr 04, 2003	24.17	24.17	15.15	15.25	3,459,400	-8.90(-36.85%)
Apr 02, 2003	24.20	24.38	24.07	24.15	149,200	+0.00(+0.00%)

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.