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 28, 2007 11.53 11.62 10.71 10.89 415,600 -0.69(-5.96%)
Sep 27, 2007 11.83 11.96 11.52 11.58 231,700 -0.18(-1.53%)
Sep 26, 2007 11.90 11.90 11.70 11.76 173,900 -0.04(-0.34%)
Sep 25, 2007 12.00 12.08 11.79 11.80 200,900 -0.20(-1.67%)
Sep 24, 2007 12.09 12.30 11.98 12.00 118,400 -0.06(-0.50%)
Sep 21, 2007 12.33 12.49 11.92 12.06 300,800 -0.08(-0.66%)
Sep 20, 2007 12.00 12.28 11.96 12.14 193,700 +0.08(+0.66%)
Sep 19, 2007 11.68 12.21 11.57 12.06 250,300 +0.54(+4.69%)
Sep 18, 2007 11.31 11.73 11.15 11.52 184,700 +0.25(+2.22%)
Sep 17, 2007 11.33 11.62 11.20 11.27 238,300 -0.06(-0.53%)
Sep 14, 2007 11.48 11.79 11.13 11.33 332,000 -0.22(-1.90%)
Sep 13, 2007 11.95 11.96 11.52 11.55 248,000 -0.31(-2.61%)
Sep 12, 2007 11.79 12.16 11.66 11.86 407,400 +0.05(+0.42%)
Sep 11, 2007 11.59 11.81 11.50 11.81 538,100 +0.31(+2.70%)
Sep 10, 2007 11.53 11.84 11.33 11.50 337,100 +0.08(+0.70%)
Sep 07, 2007 11.75 11.93 11.36 11.42 285,600 -0.61(-5.07%)
Sep 06, 2007 11.67 12.21 11.67 12.03 186,400 +0.43(+3.71%)
Sep 05, 2007 11.87 12.29 11.02 11.60 289,100 -0.40(-3.33%)
Sep 04, 2007 12.38 12.60 11.96 12.00 245,900 -0.47(-3.77%)
Aug 31, 2007 12.23 12.59 12.14 12.47 134,400 +0.43(+3.57%)
Aug 30, 2007 12.11 12.25 11.99 12.04 175,300 -0.03(-0.25%)
Aug 29, 2007 12.49 12.55 11.86 12.07 150,700 -0.30(-2.43%)
Aug 28, 2007 12.86 12.86 12.36 12.37 109,700 -0.55(-4.26%)
Aug 27, 2007 12.83 13.01 12.73 12.92 97,800 +0.09(+0.70%)
Aug 24, 2007 12.44 12.94 12.22 12.83 177,800 +0.42(+3.38%)
Aug 23, 2007 13.13 13.23 12.33 12.41 351,000 -0.61(-4.69%)
Aug 22, 2007 13.00 13.12 12.92 13.02 164,400 +0.14(+1.09%)
Aug 21, 2007 12.82 13.01 12.75 12.88 142,400 -0.25(-1.90%)
Aug 20, 2007 13.45 13.46 13.01 13.13 288,900 -0.25(-1.87%)
Aug 17, 2007 13.55 13.64 12.91 13.38 645,100 +0.47(+3.64%)
Aug 16, 2007 12.60 12.92 12.17 12.91 467,400 +0.04(+0.31%)
Aug 15, 2007 12.00 13.15 11.92 12.87 358,200 +0.92(+7.70%)
Aug 14, 2007 12.28 12.31 11.88 11.95 190,800 -0.23(-1.89%)
Aug 13, 2007 12.01 12.42 11.43 12.18 590,000 +0.37(+3.13%)
Aug 10, 2007 10.00 12.50 10.00 11.81 1,032,400 +1.66(+16.35%)
Aug 09, 2007 10.77 11.09 9.910 10.15 1,230,800 -1.15(-10.18%)
Aug 08, 2007 10.93 11.32 10.74 11.30 1,034,500 +0.55(+5.12%)
Aug 07, 2007 12.70 12.70 10.00 10.75 1,873,300 -1.85(-14.68%)
Aug 06, 2007 13.71 13.71 12.40 12.60 509,200 -0.43(-3.30%)
Aug 03, 2007 13.28 13.69 12.95 13.03 350,000 -0.66(-4.82%)
Aug 02, 2007 13.70 13.80 13.48 13.69 356,000 -0.06(-0.44%)
Aug 01, 2007 13.65 13.86 13.31 13.75 224,700 +0.09(+0.66%)
Jul 31, 2007 13.52 13.95 13.36 13.66 287,400 +0.25(+1.86%)
Jul 30, 2007 13.22 13.52 12.99 13.41 299,400 +0.11(+0.83%)
Jul 27, 2007 13.65 13.76 13.27 13.30 440,400 -0.42(-3.06%)
Jul 26, 2007 13.56 13.95 13.55 13.72 466,700 -0.10(-0.72%)
Jul 25, 2007 13.50 13.92 13.50 13.82 233,800 +0.40(+2.98%)
Jul 24, 2007 13.65 13.70 13.39 13.42 257,100 -0.40(-2.89%)
Jul 23, 2007 13.75 14.18 13.72 13.82 240,200 +0.13(+0.95%)
Jul 20, 2007 13.91 13.97 13.56 13.69 220,300 -0.25(-1.79%)
Jul 19, 2007 13.82 14.04 13.73 13.94 150,400 +0.22(+1.60%)
Jul 18, 2007 13.65 13.81 13.45 13.72 183,800 -0.03(-0.22%)
Jul 17, 2007 13.93 14.26 13.73 13.75 331,200 -0.05(-0.36%)
Jul 16, 2007 14.15 14.27 13.70 13.80 264,000 -0.55(-3.83%)
Jul 13, 2007 14.13 14.41 14.06 14.35 153,500 +0.18(+1.27%)
Jul 12, 2007 14.01 14.42 13.84 14.17 515,600 +0.27(+1.94%)
Jul 11, 2007 13.74 13.91 13.69 13.90 321,600 +0.14(+1.02%)
Jul 10, 2007 13.64 14.07 13.64 13.76 502,500 +0.01(+0.07%)
Jul 09, 2007 13.60 13.76 13.54 13.75 292,600 +0.17(+1.25%)
Jul 06, 2007 13.92 13.92 13.53 13.58 301,000 -0.27(-1.95%)
Jul 05, 2007 13.31 13.89 13.17 13.85 337,800 +0.53(+3.98%)
Jul 03, 2007 13.75 13.81 13.32 13.32 145,500 -0.42(-3.06%)
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.