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 (%)
May 31, 2005 18.24 18.35 18.05 18.10 62,900 -0.09(-0.49%)
May 27, 2005 18.36 18.36 18.02 18.19 72,600 -0.09(-0.49%)
May 26, 2005 18.32 18.40 18.15 18.28 84,800 +0.09(+0.49%)
May 25, 2005 18.50 18.50 18.19 18.19 117,200 -0.31(-1.68%)
May 24, 2005 18.39 18.66 18.27 18.50 276,800 +0.05(+0.27%)
May 23, 2005 18.43 18.78 18.39 18.45 182,500 +0.06(+0.33%)
May 20, 2005 18.39 18.45 18.30 18.39 191,300 +0.00(+0.00%)
May 19, 2005 18.21 18.64 18.21 18.39 124,400 +0.20(+1.10%)
May 18, 2005 18.25 18.48 17.70 18.19 774,700 +0.01(+0.06%)
May 17, 2005 18.30 18.37 17.72 18.18 69,200 -0.17(-0.93%)
May 16, 2005 18.02 18.59 18.02 18.35 64,000 +0.33(+1.83%)
May 13, 2005 18.24 18.46 17.89 18.02 66,900 -0.18(-0.99%)
May 12, 2005 18.44 19.01 18.00 18.20 98,700 -0.27(-1.46%)
May 11, 2005 18.58 18.61 18.16 18.47 44,000 -0.15(-0.81%)
May 10, 2005 18.77 19.00 18.52 18.62 68,100 -0.19(-1.01%)
May 09, 2005 18.76 18.95 18.68 18.81 66,400 +0.02(+0.11%)
May 06, 2005 18.85 19.08 18.78 18.79 71,300 +0.00(+0.00%)
May 05, 2005 18.75 18.99 18.67 18.79 101,600 -0.03(-0.16%)
May 04, 2005 19.10 19.16 18.72 18.82 102,000 -0.22(-1.16%)
May 03, 2005 18.95 19.50 18.88 19.04 135,900 +0.12(+0.63%)
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.