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, 2006 21.60 21.67 20.49 21.31 384,500 -0.28(-1.30%)
Jul 28, 2006 21.05 22.11 21.03 21.59 567,400 +0.36(+1.70%)
Jul 27, 2006 21.42 21.68 21.10 21.23 144,500 -0.44(-2.03%)
Jul 26, 2006 21.99 22.09 21.56 21.67 114,900 -0.43(-1.95%)
Jul 25, 2006 21.90 22.40 21.72 22.10 228,500 +0.25(+1.14%)
Jul 24, 2006 21.54 21.94 21.30 21.85 307,700 +0.32(+1.49%)
Jul 21, 2006 21.54 21.69 21.25 21.53 344,800 -0.02(-0.09%)
Jul 20, 2006 22.00 22.01 21.46 21.55 195,500 -0.46(-2.09%)
Jul 19, 2006 20.66 22.01 20.61 22.01 229,600 +1.35(+6.53%)
Jul 18, 2006 20.05 20.69 20.05 20.66 94,500 +0.71(+3.56%)
Jul 17, 2006 20.06 20.30 19.90 19.95 67,900 -0.20(-0.99%)
Jul 14, 2006 20.30 20.41 19.82 20.15 96,700 -0.23(-1.13%)
Jul 13, 2006 20.46 20.74 20.22 20.38 102,600 -0.29(-1.40%)
Jul 12, 2006 21.15 21.25 20.54 20.67 79,600 -0.40(-1.90%)
Jul 11, 2006 20.84 21.12 20.65 21.07 104,800 +0.16(+0.77%)
Jul 10, 2006 20.95 21.07 20.75 20.91 80,800 -0.01(-0.05%)
Jul 07, 2006 21.14 21.22 20.86 20.92 129,000 -0.32(-1.51%)
Jul 06, 2006 21.12 21.39 21.07 21.24 109,400 +0.02(+0.09%)
Jul 05, 2006 20.85 21.27 20.82 21.22 207,100 +0.29(+1.39%)
Jul 03, 2006 20.90 21.10 20.88 20.93 242,400 +0.10(+0.48%)
Jun 30, 2006 21.37 21.40 20.78 20.83 167,300 -0.52(-2.44%)
Jun 29, 2006 20.63 21.38 20.59 21.35 139,600 +0.82(+3.99%)
Jun 28, 2006 20.47 20.75 20.40 20.53 113,100 +0.07(+0.34%)
Jun 27, 2006 20.68 20.85 20.32 20.46 141,300 -0.29(-1.40%)
Jun 26, 2006 20.66 21.14 20.66 20.75 133,800 +0.20(+0.97%)
Jun 23, 2006 20.34 20.84 20.06 20.55 134,700 +0.21(+1.03%)
Jun 22, 2006 19.95 20.38 19.93 20.34 105,500 +0.31(+1.55%)
Jun 21, 2006 19.55 20.30 19.55 20.03 124,900 +0.43(+2.19%)
Jun 20, 2006 19.50 19.71 19.40 19.60 137,000 +0.09(+0.46%)
Jun 19, 2006 19.96 19.97 18.65 19.51 183,300 -0.45(-2.25%)
Jun 16, 2006 20.50 20.55 19.70 19.96 386,300 -0.54(-2.63%)
Jun 15, 2006 19.30 20.58 19.29 20.50 134,000 +1.24(+6.44%)
Jun 14, 2006 19.48 19.59 19.00 19.26 70,600 -0.32(-1.63%)
Jun 13, 2006 19.25 19.82 19.25 19.58 130,500 +0.35(+1.82%)
Jun 12, 2006 19.77 19.77 19.01 19.23 173,300 -0.54(-2.73%)
Jun 09, 2006 20.15 20.31 19.75 19.77 135,900 -0.33(-1.64%)
Jun 08, 2006 19.70 20.45 19.60 20.10 272,300 +0.30(+1.52%)
Jun 07, 2006 20.00 20.30 19.79 19.80 104,700 -0.14(-0.70%)
Jun 06, 2006 19.85 20.63 19.62 19.94 149,400 +0.09(+0.45%)
Jun 05, 2006 20.30 20.46 19.74 19.85 151,600 -0.60(-2.93%)
Jun 02, 2006 20.00 20.64 20.00 20.45 147,900 +0.45(+2.25%)
Jun 01, 2006 20.22 20.25 19.86 20.00 217,700 -0.20(-0.99%)
May 31, 2006 20.12 20.20 19.95 20.20 239,300 +0.18(+0.90%)
May 30, 2006 20.25 20.45 20.01 20.02 106,000 -0.34(-1.67%)
May 26, 2006 20.64 20.65 20.35 20.36 119,300 -0.22(-1.07%)
May 25, 2006 20.95 21.11 20.46 20.58 108,100 -0.12(-0.58%)
May 24, 2006 20.05 20.80 20.02 20.70 257,900 +0.69(+3.45%)
May 23, 2006 20.26 20.68 19.98 20.01 219,800 -0.23(-1.14%)
May 22, 2006 20.34 20.40 19.88 20.24 167,900 -0.20(-0.98%)
May 19, 2006 20.31 20.51 19.97 20.44 134,800 +0.14(+0.69%)
May 18, 2006 20.13 20.40 20.10 20.30 230,000 -0.08(-0.39%)
May 17, 2006 19.95 20.42 19.47 20.38 168,900 +0.25(+1.24%)
May 16, 2006 19.69 20.29 19.66 20.13 109,000 +0.41(+2.08%)
May 15, 2006 19.57 19.98 19.45 19.72 106,800 +0.10(+0.51%)
May 12, 2006 20.05 20.14 19.49 19.62 127,500 -0.43(-2.14%)
May 11, 2006 20.81 21.12 20.05 20.05 112,600 -0.76(-3.65%)
May 10, 2006 21.00 21.17 20.72 20.81 75,600 -0.18(-0.86%)
May 09, 2006 21.44 21.49 20.86 20.99 89,900 -0.63(-2.91%)
May 08, 2006 21.56 21.81 21.52 21.62 211,400 +0.07(+0.32%)
May 05, 2006 20.97 21.69 20.90 21.55 159,600 +0.56(+2.67%)
May 04, 2006 20.70 21.02 20.64 20.99 177,500 +0.27(+1.30%)
May 03, 2006 21.05 21.15 20.49 20.72 208,300 -0.46(-2.17%)
May 02, 2006 20.56 21.18 20.49 21.18 155,400 +0.67(+3.27%)
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.