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 (%)
Jun 30, 2005 18.89 19.15 18.77 19.05 269,700 +0.24(+1.28%)
Jun 29, 2005 18.75 18.84 18.51 18.81 369,500 +0.16(+0.86%)
Jun 28, 2005 18.00 18.74 18.00 18.65 193,800 +0.71(+3.96%)
Jun 27, 2005 17.85 18.05 17.70 17.94 117,700 -0.01(-0.06%)
Jun 24, 2005 17.65 18.10 17.56 17.95 313,400 +0.30(+1.70%)
Jun 23, 2005 18.03 18.03 17.65 17.65 141,200 -0.38(-2.11%)
Jun 22, 2005 18.00 18.16 17.97 18.03 199,500 +0.13(+0.73%)
Jun 21, 2005 17.90 18.06 17.76 17.90 148,100 +0.05(+0.28%)
Jun 20, 2005 17.53 18.08 17.51 17.85 104,500 +0.34(+1.94%)
Jun 17, 2005 17.84 17.87 17.51 17.51 525,500 -0.33(-1.85%)
Jun 16, 2005 17.75 17.94 17.58 17.84 267,600 +0.03(+0.17%)
Jun 15, 2005 17.90 17.99 17.68 17.81 245,500 -0.11(-0.61%)
Jun 14, 2005 18.00 18.04 17.89 17.92 281,600 -0.08(-0.44%)
Jun 13, 2005 17.85 18.31 17.85 18.00 131,000 +0.16(+0.90%)
Jun 10, 2005 17.70 17.95 17.64 17.84 226,400 +0.20(+1.13%)
Jun 09, 2005 17.60 17.77 17.30 17.64 597,100 +0.04(+0.23%)
Jun 08, 2005 17.93 17.93 17.52 17.60 72,000 -0.29(-1.62%)
Jun 07, 2005 18.03 18.23 17.80 17.89 149,300 -0.07(-0.39%)
Jun 06, 2005 17.97 18.05 17.80 17.96 35,400 -0.04(-0.22%)
Jun 03, 2005 18.06 18.10 17.81 18.00 75,400 -0.11(-0.61%)
Jun 02, 2005 18.14 18.25 18.04 18.11 71,900 -0.06(-0.33%)
Jun 01, 2005 18.11 18.35 18.01 18.17 52,200 +0.07(+0.39%)
May 31, 2005 18.24 18.35 18.05 18.10 62,900 -0.09(-0.49%)
May 27, 2005 18.36 18.36 18.02 18.19 72,600 -0.09(-0.49%)
May 26, 2005 18.32 18.40 18.15 18.28 84,800 +0.09(+0.49%)
May 25, 2005 18.50 18.50 18.19 18.19 117,200 -0.31(-1.68%)
May 24, 2005 18.39 18.66 18.27 18.50 276,800 +0.05(+0.27%)
May 23, 2005 18.43 18.78 18.39 18.45 182,500 +0.06(+0.33%)
May 20, 2005 18.39 18.45 18.30 18.39 191,300 +0.00(+0.00%)
May 19, 2005 18.21 18.64 18.21 18.39 124,400 +0.20(+1.10%)
May 18, 2005 18.25 18.48 17.70 18.19 774,700 +0.01(+0.06%)
May 17, 2005 18.30 18.37 17.72 18.18 69,200 -0.17(-0.93%)
May 16, 2005 18.02 18.59 18.02 18.35 64,000 +0.33(+1.83%)
May 13, 2005 18.24 18.46 17.89 18.02 66,900 -0.18(-0.99%)
May 12, 2005 18.44 19.01 18.00 18.20 98,700 -0.27(-1.46%)
May 11, 2005 18.58 18.61 18.16 18.47 44,000 -0.15(-0.81%)
May 10, 2005 18.77 19.00 18.52 18.62 68,100 -0.19(-1.01%)
May 09, 2005 18.76 18.95 18.68 18.81 66,400 +0.02(+0.11%)
May 06, 2005 18.85 19.08 18.78 18.79 71,300 +0.00(+0.00%)
May 05, 2005 18.75 18.99 18.67 18.79 101,600 -0.03(-0.16%)
May 04, 2005 19.10 19.16 18.72 18.82 102,000 -0.22(-1.16%)
May 03, 2005 18.95 19.50 18.88 19.04 135,900 +0.12(+0.63%)
May 02, 2005 19.00 19.48 18.90 18.92 139,600 -0.08(-0.42%)
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.