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 30, 2007 24.64 24.65 24.25 24.26 256,500 -0.30(-1.22%)
Apr 27, 2007 24.60 24.66 24.38 24.56 168,500 -0.10(-0.41%)
Apr 26, 2007 24.70 24.76 24.40 24.66 177,300 -0.10(-0.40%)
Apr 25, 2007 24.90 24.90 24.52 24.76 195,300 -0.02(-0.08%)
Apr 24, 2007 24.90 24.91 24.60 24.78 234,200 -0.12(-0.48%)
Apr 23, 2007 24.92 25.05 24.75 24.90 260,100 -0.14(-0.56%)
Apr 20, 2007 25.28 25.28 24.81 25.04 287,300 +0.05(+0.20%)
Apr 19, 2007 25.17 25.27 24.80 24.99 431,170 -0.18(-0.72%)
Apr 18, 2007 25.85 25.85 25.15 25.17 365,200 -0.57(-2.21%)
Apr 17, 2007 26.08 26.15 25.57 25.74 468,500 -0.15(-0.58%)
Apr 16, 2007 25.63 26.17 25.63 25.89 601,600 +0.44(+1.73%)
Apr 13, 2007 25.49 25.55 25.31 25.45 492,500 +0.20(+0.79%)
Apr 12, 2007 25.33 25.39 25.17 25.25 340,900 +0.01(+0.04%)
Apr 11, 2007 25.29 25.50 25.12 25.24 332,000 -0.05(-0.20%)
Apr 10, 2007 25.53 25.77 25.00 25.29 384,800 -0.15(-0.59%)
Apr 09, 2007 25.89 25.89 25.36 25.44 976,500 +0.47(+1.88%)
Apr 05, 2007 24.75 25.00 24.63 24.97 141,100 +0.07(+0.28%)
Apr 04, 2007 24.95 25.12 24.84 24.90 73,600 -0.04(-0.16%)
Apr 03, 2007 24.66 25.03 24.63 24.94 233,900 +0.29(+1.18%)
Apr 02, 2007 24.61 24.66 24.43 24.65 151,700 +0.05(+0.20%)
Mar 30, 2007 25.04 25.14 24.56 24.60 230,500 -0.44(-1.76%)
Mar 29, 2007 24.84 25.10 24.74 25.04 221,200 +0.20(+0.81%)
Mar 28, 2007 24.34 25.45 24.34 24.84 424,100 +0.27(+1.10%)
Mar 27, 2007 24.67 24.95 24.53 24.57 157,600 -0.23(-0.93%)
Mar 26, 2007 24.79 24.93 24.46 24.80 141,600 -0.04(-0.16%)
Mar 23, 2007 24.79 24.91 24.64 24.84 160,000 -0.03(-0.12%)
Mar 22, 2007 24.92 24.98 24.72 24.87 219,100 -0.07(-0.28%)
Mar 21, 2007 24.96 24.96 24.67 24.94 280,400 -0.05(-0.20%)
Mar 20, 2007 24.73 24.99 24.69 24.99 225,800 +0.12(+0.48%)
Mar 19, 2007 24.65 24.87 24.55 24.87 345,100 +0.37(+1.51%)
Mar 16, 2007 24.74 24.97 24.32 24.50 850,700 -0.23(-0.93%)
Mar 15, 2007 24.79 25.17 24.11 24.73 784,900 +1.20(+5.10%)
Mar 14, 2007 23.36 23.72 23.36 23.53 304,100 +0.17(+0.73%)
Mar 13, 2007 23.65 23.90 23.25 23.36 246,600 -0.29(-1.23%)
Mar 12, 2007 23.53 23.69 23.36 23.65 314,200 +0.52(+2.25%)
Mar 09, 2007 22.86 23.25 22.75 23.13 191,000 +0.39(+1.72%)
Mar 08, 2007 22.78 22.85 22.59 22.74 116,900 +0.07(+0.31%)
Mar 07, 2007 22.59 22.80 22.43 22.67 186,200 +0.02(+0.09%)
Mar 06, 2007 22.49 22.76 22.48 22.65 140,500 +0.26(+1.16%)
Mar 05, 2007 22.53 22.78 22.04 22.39 225,900 -0.28(-1.24%)
Mar 02, 2007 23.05 23.09 22.66 22.67 259,200 -0.54(-2.33%)
Mar 01, 2007 22.90 23.40 22.51 23.21 755,425 +0.20(+0.87%)
Feb 28, 2007 22.69 23.12 22.40 23.01 429,900 +0.33(+1.46%)
Feb 27, 2007 23.26 23.32 22.50 22.68 232,600 -0.83(-3.53%)
Feb 26, 2007 23.55 23.58 23.27 23.51 95,464 +0.02(+0.09%)
Feb 23, 2007 23.42 23.55 23.31 23.49 564,500 -0.03(-0.13%)
Feb 22, 2007 23.42 23.54 23.24 23.52 182,500 +0.06(+0.26%)
Feb 21, 2007 23.35 23.50 23.18 23.46 129,600 +0.00(+0.00%)
Feb 20, 2007 23.39 23.56 23.23 23.46 119,600 -0.04(-0.17%)
Feb 16, 2007 23.50 23.66 23.30 23.50 197,500 +0.07(+0.30%)
Feb 15, 2007 23.28 23.44 23.06 23.43 494,700 +0.11(+0.47%)
Feb 14, 2007 23.32 23.57 23.25 23.32 154,100 +0.02(+0.09%)
Feb 13, 2007 23.40 23.46 23.05 23.30 245,850 -0.05(-0.21%)
Feb 12, 2007 23.45 23.63 23.34 23.35 178,200 -0.03(-0.13%)
Feb 09, 2007 23.20 23.55 23.06 23.38 226,700 -0.10(-0.43%)
Feb 08, 2007 23.20 23.58 23.13 23.48 291,800 +0.15(+0.64%)
Feb 07, 2007 22.70 23.36 22.60 23.33 530,100 +0.58(+2.55%)
Feb 06, 2007 22.00 22.88 22.00 22.75 1,181,400 +0.83(+3.79%)
Feb 05, 2007 21.90 22.01 21.81 21.92 190,900 +0.00(+0.00%)
Feb 02, 2007 22.00 22.03 21.76 21.92 113,600 +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.