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 (%)
May 30, 2003 20.87 21.32 20.50 21.20 91,800 +0.58(+2.81%)
May 29, 2003 20.12 21.05 20.12 20.62 159,900 +0.60(+3.00%)
May 28, 2003 20.28 20.40 19.40 20.02 186,800 -0.26(-1.28%)
May 27, 2003 20.10 21.05 20.10 20.28 123,100 +0.11(+0.55%)
May 23, 2003 19.25 20.20 19.14 20.17 72,800 +0.79(+4.08%)
May 22, 2003 19.25 19.62 19.23 19.38 101,600 +0.08(+0.41%)
May 21, 2003 19.20 19.51 19.20 19.30 82,900 +0.02(+0.10%)
May 20, 2003 19.20 19.50 19.15 19.28 163,500 +0.08(+0.42%)
May 19, 2003 19.48 19.61 18.41 19.20 140,100 -0.25(-1.29%)
May 16, 2003 19.53 19.64 19.38 19.45 316,800 -0.27(-1.37%)
May 15, 2003 19.40 19.87 19.30 19.72 83,700 +0.41(+2.12%)
May 14, 2003 19.50 19.70 19.27 19.31 117,400 -0.09(-0.46%)
May 13, 2003 19.76 19.76 19.22 19.40 219,400 -0.46(-2.32%)
May 12, 2003 19.61 19.95 19.37 19.86 71,500 +0.23(+1.17%)
May 09, 2003 18.75 19.71 18.62 19.63 256,600 +0.95(+5.09%)
May 08, 2003 18.68 18.89 18.48 18.68 90,300 +0.08(+0.43%)
May 07, 2003 18.35 18.95 18.12 18.60 133,700 +0.14(+0.76%)
May 06, 2003 18.31 18.90 18.25 18.46 598,100 +0.19(+1.04%)
May 05, 2003 18.25 18.38 17.70 18.27 220,000 +0.07(+0.38%)
May 02, 2003 17.61 18.20 17.61 18.20 114,900 +0.59(+3.35%)
May 01, 2003 17.41 17.61 17.40 17.61 123,000 +0.21(+1.21%)
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%)
Apr 01, 2003 24.02 24.19 23.53 24.15 161,500 +0.13(+0.54%)
Mar 31, 2003 24.62 24.62 23.99 24.02 128,200 -0.85(-3.42%)
Mar 28, 2003 24.50 25.44 24.35 24.87 98,500 +0.37(+1.51%)
Mar 27, 2003 24.14 25.00 23.78 24.50 110,700 +0.20(+0.82%)
Mar 26, 2003 24.61 24.61 24.07 24.30 125,900 -0.31(-1.26%)
Mar 25, 2003 24.28 24.90 24.28 24.61 113,600 +0.33(+1.36%)
Mar 24, 2003 24.50 24.51 23.34 24.28 151,400 -0.44(-1.78%)
Mar 21, 2003 24.20 24.90 24.07 24.72 108,800 +0.61(+2.53%)
Mar 20, 2003 23.70 24.48 23.38 24.11 188,200 +0.47(+1.99%)
Mar 19, 2003 24.30 24.30 23.30 23.64 112,300 -0.31(-1.29%)
Mar 18, 2003 23.36 23.95 23.18 23.95 135,200 +0.65(+2.79%)
Mar 17, 2003 21.80 23.47 21.75 23.30 423,900 +1.50(+6.88%)
Mar 14, 2003 21.95 22.13 21.75 21.80 172,100 -0.09(-0.41%)
Mar 13, 2003 21.35 22.19 21.30 21.89 234,600 +0.74(+3.50%)
Mar 12, 2003 21.55 21.65 21.00 21.15 160,300 -0.41(-1.90%)
Mar 11, 2003 22.05 22.32 21.54 21.56 83,700 -0.44(-2.00%)
Mar 10, 2003 22.40 22.40 21.86 22.00 166,100 -0.40(-1.79%)
Mar 07, 2003 22.05 22.76 21.60 22.40 167,700 +0.06(+0.27%)
Mar 06, 2003 22.88 22.88 21.65 22.34 162,000 -0.57(-2.49%)
Mar 05, 2003 23.45 23.47 22.80 22.91 69,900 -0.49(-2.09%)
Mar 04, 2003 23.97 24.00 23.37 23.40 101,100 -0.45(-1.89%)
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.