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 31, 2013 14.78 14.78 14.56 14.65 132,510 -0.02(-0.14%)
Jul 30, 2013 14.89 14.89 14.60 14.67 151,299 -0.13(-0.88%)
Jul 29, 2013 14.79 14.94 14.46 14.80 191,978 -0.07(-0.47%)
Jul 26, 2013 15.20 15.20 14.84 14.87 81,886 -0.43(-2.81%)
Jul 25, 2013 15.16 15.42 15.10 15.30 117,175 +0.09(+0.59%)
Jul 24, 2013 15.38 15.40 15.13 15.21 45,546 -0.08(-0.52%)
Jul 23, 2013 15.45 15.45 15.21 15.29 63,925 -0.09(-0.59%)
Jul 22, 2013 15.32 15.39 15.21 15.38 59,469 +0.05(+0.33%)
Jul 19, 2013 15.34 15.35 15.24 15.33 54,890 -0.02(-0.13%)
Jul 18, 2013 15.30 15.51 15.30 15.35 70,688 +0.07(+0.46%)
Jul 17, 2013 15.20 15.32 15.09 15.28 100,510 +0.09(+0.59%)
Jul 16, 2013 15.56 15.66 15.14 15.19 128,112 -0.36(-2.32%)
Jul 15, 2013 15.29 15.56 15.28 15.55 86,348 +0.27(+1.77%)
Jul 12, 2013 15.21 15.38 15.01 15.28 72,409 +0.02(+0.13%)
Jul 11, 2013 15.16 15.27 14.95 15.26 171,429 +0.28(+1.87%)
Jul 10, 2013 15.04 15.08 14.94 14.98 103,623 -0.04(-0.27%)
Jul 09, 2013 14.70 15.14 14.64 15.02 168,825 +0.38(+2.60%)
Jul 08, 2013 14.42 14.65 14.37 14.64 130,814 +0.24(+1.67%)
Jul 05, 2013 14.32 14.41 14.07 14.40 81,664 +0.31(+2.20%)
Jul 03, 2013 14.16 14.30 14.09 14.09 98,613 -0.15(-1.05%)
Jul 02, 2013 14.44 14.62 14.06 14.24 125,627 -0.18(-1.25%)
Jul 01, 2013 14.15 14.49 14.15 14.42 100,042 +0.45(+3.22%)
Jun 28, 2013 14.25 14.30 13.92 13.97 326,846 -0.32(-2.24%)
Jun 27, 2013 13.94 14.32 13.94 14.29 105,827 +0.34(+2.44%)
Jun 26, 2013 14.09 14.28 13.90 13.95 64,261 -0.07(-0.50%)
Jun 25, 2013 14.01 14.03 13.70 14.02 138,656 +0.12(+0.86%)
Jun 24, 2013 14.16 14.16 13.88 13.90 99,682 -0.43(-3.00%)
Jun 21, 2013 14.07 14.35 13.98 14.33 182,226 +0.33(+2.36%)
Jun 20, 2013 14.16 14.26 13.88 14.00 120,874 -0.40(-2.78%)
Jun 19, 2013 14.72 14.72 14.37 14.40 115,234 -0.36(-2.44%)
Jun 18, 2013 14.00 14.77 13.98 14.76 119,459 +0.78(+5.58%)
Jun 17, 2013 13.99 14.14 13.81 13.98 49,257 +0.06(+0.43%)
Jun 14, 2013 14.20 14.20 13.87 13.92 62,007 -0.34(-2.38%)
Jun 13, 2013 13.81 14.27 13.70 14.26 70,890 +0.45(+3.26%)
Jun 12, 2013 14.00 14.15 13.80 13.81 86,972 +0.03(+0.22%)
Jun 11, 2013 13.73 13.93 13.58 13.78 65,542 -0.11(-0.79%)
Jun 10, 2013 13.59 13.90 13.43 13.89 119,312 +0.32(+2.36%)
Jun 07, 2013 13.67 13.77 13.47 13.57 207,589 -0.07(-0.51%)
Jun 06, 2013 13.67 13.75 13.45 13.64 267,371 -0.04(-0.29%)
Jun 05, 2013 13.70 13.82 13.50 13.68 371,991 -0.08(-0.58%)
Jun 04, 2013 14.18 14.30 13.62 13.76 154,796 -0.37(-2.62%)
Jun 03, 2013 13.75 14.14 13.08 14.13 268,433 +0.37(+2.69%)
May 31, 2013 13.93 13.97 13.60 13.76 200,319 -0.17(-1.22%)
May 30, 2013 13.60 13.98 13.51 13.93 138,655 +0.33(+2.43%)
May 29, 2013 12.76 13.61 12.76 13.60 200,022 +0.74(+5.75%)
May 28, 2013 12.82 13.08 12.68 12.86 104,814 +0.23(+1.82%)
May 24, 2013 12.50 12.63 12.44 12.63 59,724 +0.10(+0.80%)
May 23, 2013 12.59 12.66 12.38 12.53 110,314 -0.17(-1.34%)
May 22, 2013 12.93 13.31 12.62 12.70 71,497 -0.19(-1.47%)
May 21, 2013 12.99 13.19 12.81 12.89 88,088 -0.13(-1.00%)
May 20, 2013 13.15 13.25 12.88 13.02 93,364 -0.14(-1.06%)
May 17, 2013 13.22 13.27 13.03 13.16 115,779 +0.03(+0.23%)
May 16, 2013 13.41 13.42 13.05 13.13 82,018 -0.30(-2.23%)
May 15, 2013 13.00 13.46 12.91 13.43 170,033 +0.66(+5.17%)
May 13, 2013 12.87 12.87 12.62 12.77 63,584 -0.10(-0.78%)
May 10, 2013 12.50 12.89 12.50 12.87 113,761 +0.42(+3.37%)
May 09, 2013 12.46 12.59 12.39 12.45 121,735 -0.06(-0.48%)
May 08, 2013 12.53 12.64 12.34 12.51 182,087 -0.04(-0.32%)
May 07, 2013 12.44 12.63 12.28 12.55 270,862 +0.11(+0.88%)
May 06, 2013 12.33 12.49 12.21 12.44 371,611 +0.14(+1.14%)
May 03, 2013 12.06 12.40 11.87 12.30 297,783 +0.43(+3.62%)
May 02, 2013 11.84 12.18 11.81 11.87 107,499 +0.09(+0.76%)
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.