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, 2007 12.49 12.49 12.36 12.43 250,350 +0.01(+0.08%)
May 30, 2007 12.54 12.54 12.31 12.42 445,950 -0.23(-1.82%)
May 29, 2007 12.53 12.68 12.50 12.65 227,600 +0.12(+0.96%)
May 25, 2007 12.55 12.65 12.48 12.53 331,100 -0.12(-0.95%)
May 24, 2007 12.47 12.66 12.25 12.65 588,900 +0.12(+0.96%)
May 23, 2007 12.66 12.79 12.52 12.53 326,000 -0.13(-1.03%)
May 22, 2007 12.48 12.73 12.40 12.66 353,960 +0.18(+1.44%)
May 21, 2007 12.54 12.60 12.45 12.48 437,700 -0.05(-0.40%)
May 18, 2007 12.25 12.55 12.22 12.53 358,100 +0.27(+2.20%)
May 17, 2007 12.23 12.31 12.11 12.26 1,030,900 +0.01(+0.08%)
May 16, 2007 12.24 12.46 12.20 12.25 1,650,300 -0.05(-0.41%)
May 15, 2007 12.48 12.65 12.25 12.30 919,080 +0.01(+0.08%)
May 14, 2007 12.07 12.39 12.00 12.29 494,104 +0.16(+1.32%)
May 11, 2007 12.40 12.48 12.13 12.13 626,850 -0.25(-2.02%)
May 10, 2007 12.42 12.51 12.20 12.38 418,450 -0.04(-0.32%)
May 09, 2007 12.20 12.50 12.20 12.42 1,130,600 +0.44(+3.67%)
May 08, 2007 11.85 12.14 11.74 11.98 591,500 -0.06(-0.50%)
May 07, 2007 11.67 12.25 11.86 12.04 1,003,400 +0.37(+3.17%)
May 04, 2007 11.50 12.00 11.37 11.67 1,591,100 -14.05(-54.63%)
May 03, 2007 25.55 25.79 25.52 25.72 570,300 +0.22(+0.86%)
May 02, 2007 24.63 25.54 24.63 25.50 746,870 +0.81(+3.28%)
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.