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 (%)
Apr 29, 2005 19.65 19.65 18.80 19.00 210,200 +0.50(+2.70%)
Apr 28, 2005 18.59 18.98 18.46 18.50 484,400 -0.14(-0.75%)
Apr 27, 2005 18.50 18.98 18.40 18.64 109,900 +0.04(+0.22%)
Apr 26, 2005 18.90 19.06 18.56 18.60 127,900 -0.34(-1.80%)
Apr 25, 2005 19.25 19.45 18.85 18.94 86,500 -0.32(-1.66%)
Apr 22, 2005 19.29 19.45 18.85 19.26 86,300 -0.02(-0.10%)
Apr 21, 2005 19.10 19.57 18.93 19.28 126,200 +0.28(+1.47%)
Apr 20, 2005 19.69 19.70 18.70 19.00 156,300 -0.74(-3.75%)
Apr 19, 2005 19.61 19.92 19.49 19.74 191,800 +0.28(+1.44%)
Apr 18, 2005 19.85 19.91 19.13 19.46 170,500 -0.44(-2.21%)
Apr 15, 2005 19.85 20.16 19.60 19.90 138,100 +0.05(+0.25%)
Apr 14, 2005 20.61 20.63 19.66 19.85 128,900 -0.80(-3.87%)
Apr 13, 2005 20.58 20.73 20.53 20.65 104,100 +0.05(+0.24%)
Apr 12, 2005 20.40 20.64 20.20 20.60 161,400 -0.05(-0.24%)
Apr 11, 2005 20.85 20.87 20.57 20.65 83,500 -0.25(-1.20%)
Apr 08, 2005 21.21 21.25 20.73 20.90 86,400 -0.30(-1.42%)
Apr 07, 2005 21.13 21.29 20.81 21.20 69,600 +0.04(+0.19%)
Apr 06, 2005 21.01 21.27 21.01 21.16 77,400 +0.15(+0.71%)
Apr 05, 2005 20.87 21.12 20.65 21.01 107,200 +0.21(+1.01%)
Apr 04, 2005 20.56 20.88 20.52 20.80 56,200 +0.24(+1.17%)
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.