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 (%)
Aug 31, 2009 5.470 5.516 5.370 5.470 164,357 -0.05(-0.91%)
Aug 28, 2009 5.640 5.690 5.450 5.520 175,061 -0.06(-1.08%)
Aug 27, 2009 5.500 5.600 5.450 5.580 92,055 +0.06(+1.09%)
Aug 26, 2009 5.460 5.620 5.380 5.520 105,051 +0.05(+0.91%)
Aug 25, 2009 5.340 5.680 5.320 5.470 91,802 +0.10(+1.86%)
Aug 24, 2009 5.390 5.500 4.840 5.370 294,792 +0.01(+0.19%)
Aug 21, 2009 5.350 5.410 5.170 5.360 163,239 +0.16(+3.08%)
Aug 20, 2009 4.960 5.200 4.920 5.200 99,645 +0.25(+5.05%)
Aug 19, 2009 4.730 4.950 4.700 4.950 81,243 +0.14(+2.91%)
Aug 18, 2009 4.650 4.830 4.560 4.810 95,248 +0.27(+5.93%)
Aug 17, 2009 4.580 4.680 4.500 4.541 93,436 -0.12(-2.56%)
Aug 14, 2009 4.870 4.900 4.570 4.660 96,589 -0.21(-4.31%)
Aug 13, 2009 4.890 4.950 4.740 4.870 49,885 +0.04(+0.83%)
Aug 12, 2009 4.690 4.900 4.620 4.830 109,425 +0.15(+3.21%)
Aug 11, 2009 4.790 4.810 4.500 4.680 85,610 -0.11(-2.30%)
Aug 10, 2009 4.600 4.900 4.440 4.790 151,491 +0.21(+4.59%)
Aug 07, 2009 4.340 4.620 4.320 4.580 143,943 +0.35(+8.27%)
Aug 06, 2009 4.450 4.490 4.190 4.230 169,108 -0.20(-4.51%)
Aug 05, 2009 4.730 4.800 4.240 4.430 262,525 -0.31(-6.54%)
Aug 04, 2009 4.600 4.750 4.600 4.740 126,810 +0.11(+2.38%)
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.