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 (%)
Sep 30, 2004 21.57 21.95 21.49 21.95 174,000 +0.13(+0.60%)
Sep 29, 2004 21.25 21.83 21.23 21.82 157,200 +0.57(+2.68%)
Sep 28, 2004 21.00 21.60 20.60 21.25 739,700 -1.05(-4.71%)
Sep 27, 2004 22.35 22.59 22.12 22.30 85,100 -0.51(-2.24%)
Sep 24, 2004 22.76 22.85 22.62 22.81 37,200 +0.03(+0.13%)
Sep 23, 2004 22.55 22.82 22.50 22.78 47,500 +0.23(+1.02%)
Sep 22, 2004 23.18 23.18 22.53 22.55 122,300 -0.73(-3.14%)
Sep 21, 2004 22.95 23.28 22.74 23.28 73,200 +0.38(+1.66%)
Sep 20, 2004 22.59 22.94 22.45 22.90 86,300 +0.26(+1.15%)
Sep 17, 2004 22.91 22.91 22.27 22.64 136,100 -0.08(-0.35%)
Sep 16, 2004 22.06 22.72 22.06 22.72 73,200 +0.72(+3.27%)
Sep 15, 2004 21.73 22.16 21.68 22.00 32,600 +0.17(+0.78%)
Sep 14, 2004 22.20 22.20 21.63 21.83 39,800 -0.31(-1.40%)
Sep 13, 2004 22.20 22.50 22.07 22.14 53,300 -0.05(-0.23%)
Sep 10, 2004 21.95 22.38 21.75 22.19 62,400 +0.29(+1.32%)
Sep 09, 2004 21.63 22.00 21.53 21.90 90,000 +0.38(+1.77%)
Sep 08, 2004 22.13 22.16 21.52 21.52 115,400 -0.46(-2.09%)
Sep 07, 2004 21.85 22.21 21.77 21.98 63,100 +0.17(+0.78%)
Sep 03, 2004 21.93 22.21 21.62 21.81 36,500 -0.09(-0.41%)
Sep 02, 2004 21.45 21.90 21.37 21.90 59,800 +0.47(+2.19%)
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.