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 (%)
Jul 30, 2004 21.83 22.27 21.68 22.05 65,700 +0.17(+0.78%)
Jul 29, 2004 21.56 22.04 21.56 21.88 111,100 +0.29(+1.34%)
Jul 28, 2004 21.70 21.80 21.41 21.59 101,300 -0.16(-0.74%)
Jul 27, 2004 21.60 22.10 21.55 21.75 162,900 +0.16(+0.74%)
Jul 26, 2004 22.78 22.83 21.15 21.59 285,000 -1.32(-5.76%)
Jul 23, 2004 23.16 23.27 22.43 22.91 138,500 -0.35(-1.50%)
Jul 22, 2004 23.70 23.70 22.91 23.26 115,700 -0.49(-2.06%)
Jul 21, 2004 24.00 24.00 23.62 23.75 115,400 -0.08(-0.34%)
Jul 20, 2004 23.49 23.88 23.19 23.83 88,000 +0.29(+1.23%)
Jul 19, 2004 23.06 23.54 22.90 23.54 89,100 +0.51(+2.21%)
Jul 16, 2004 23.53 23.58 22.92 23.03 62,600 -0.46(-1.96%)
Jul 15, 2004 23.20 23.99 23.20 23.49 71,000 +0.41(+1.78%)
Jul 14, 2004 23.30 23.91 23.08 23.08 62,500 -0.37(-1.58%)
Jul 13, 2004 23.37 23.76 23.24 23.45 49,400 +0.18(+0.77%)
Jul 12, 2004 23.40 23.56 23.03 23.27 142,100 -0.27(-1.15%)
Jul 09, 2004 23.40 23.71 23.17 23.54 43,300 +0.19(+0.81%)
Jul 08, 2004 24.00 24.39 23.27 23.35 69,600 -0.67(-2.79%)
Jul 07, 2004 23.53 24.47 23.53 24.02 103,900 +0.52(+2.21%)
Jul 06, 2004 24.60 24.61 23.50 23.50 173,100 -1.19(-4.82%)
Jul 02, 2004 24.65 25.07 24.40 24.69 66,500 +0.13(+0.53%)
Jul 01, 2004 25.10 25.15 24.26 24.56 135,300 -0.67(-2.66%)
Jun 30, 2004 24.66 25.39 24.66 25.23 142,700 +0.52(+2.10%)
Jun 29, 2004 24.25 24.97 24.15 24.71 114,900 +0.63(+2.62%)
Jun 28, 2004 24.56 24.56 23.90 24.08 206,000 -0.38(-1.55%)
Jun 25, 2004 23.87 24.65 23.56 24.46 319,900 +0.59(+2.47%)
Jun 24, 2004 23.99 24.13 23.75 23.87 81,300 -0.12(-0.50%)
Jun 23, 2004 23.71 24.03 23.40 23.99 110,700 +0.27(+1.14%)
Jun 22, 2004 23.25 23.73 22.90 23.72 109,700 +0.32(+1.37%)
Jun 21, 2004 23.40 23.74 23.17 23.40 105,700 +0.05(+0.21%)
Jun 18, 2004 23.10 23.59 23.00 23.35 123,900 +0.35(+1.52%)
Jun 17, 2004 23.25 23.30 22.87 23.00 60,900 -0.25(-1.08%)
Jun 16, 2004 23.05 23.25 22.95 23.25 55,200 +0.06(+0.26%)
Jun 15, 2004 22.85 23.33 22.85 23.19 139,100 +0.51(+2.25%)
Jun 14, 2004 23.20 23.25 22.57 22.68 177,000 -0.46(-1.99%)
Jun 10, 2004 23.20 23.39 22.86 23.14 97,100 +0.04(+0.17%)
Jun 09, 2004 23.50 23.88 23.07 23.10 90,700 -0.31(-1.32%)
Jun 08, 2004 23.20 23.50 23.20 23.41 47,900 +0.19(+0.82%)
Jun 07, 2004 23.20 23.32 23.04 23.22 77,800 +0.12(+0.52%)
Jun 04, 2004 22.91 23.38 22.91 23.10 104,100 +0.33(+1.45%)
Jun 03, 2004 23.36 23.52 22.25 22.77 319,800 -0.58(-2.48%)
Jun 02, 2004 23.60 23.97 23.21 23.35 89,800 -0.29(-1.23%)
Jun 01, 2004 22.86 23.65 22.86 23.64 82,100 +0.79(+3.46%)
May 28, 2004 23.00 23.25 22.80 22.85 55,000 -0.15(-0.65%)
May 27, 2004 23.09 23.46 22.75 23.00 83,800 -0.09(-0.39%)
May 26, 2004 23.37 23.37 22.80 23.09 52,900 -0.03(-0.13%)
May 25, 2004 22.52 23.30 22.52 23.12 136,800 +0.35(+1.54%)
May 24, 2004 21.60 22.77 21.60 22.77 137,200 +0.56(+2.52%)
May 21, 2004 22.31 22.65 21.96 22.21 54,900 -0.05(-0.22%)
May 20, 2004 21.70 22.60 21.70 22.26 129,600 +0.54(+2.49%)
May 19, 2004 22.13 22.39 21.65 21.72 203,500 -0.16(-0.73%)
May 18, 2004 21.70 21.97 21.60 21.88 87,400 +0.24(+1.11%)
May 17, 2004 22.00 22.00 21.41 21.64 150,000 -0.54(-2.43%)
May 14, 2004 22.21 22.48 22.01 22.18 112,000 -0.03(-0.14%)
May 13, 2004 22.60 22.75 22.19 22.21 70,400 -0.39(-1.73%)
May 12, 2004 22.47 22.80 22.00 22.60 103,000 +0.13(+0.58%)
May 11, 2004 22.31 22.58 22.13 22.47 97,700 +0.41(+1.86%)
May 10, 2004 22.15 22.51 21.77 22.06 230,100 -0.13(-0.59%)
May 07, 2004 23.10 23.17 22.19 22.19 139,000 -0.94(-4.06%)
May 06, 2004 23.08 23.28 22.54 23.13 195,600 -0.20(-0.86%)
May 05, 2004 23.85 23.85 23.31 23.33 108,400 -0.61(-2.55%)
May 04, 2004 23.90 24.15 23.53 23.94 140,600 +0.12(+0.50%)
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.