Indicators

Cambrex Corp (NY: CBM )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	20.00	20.01	19.21	19.67	549,400	-1.00(-4.84%)
Jul 28, 2005	20.48	20.75	20.41	20.67	70,300	+0.29(+1.42%)
Jul 27, 2005	20.50	20.74	20.21	20.38	121,300	-0.12(-0.59%)
Jul 26, 2005	20.50	20.83	20.26	20.50	133,400	-0.01(-0.05%)
Jul 25, 2005	20.90	21.07	20.37	20.51	76,300	-0.45(-2.15%)
Jul 22, 2005	20.16	20.96	20.16	20.96	107,500	+0.79(+3.92%)
Jul 21, 2005	20.67	20.69	20.15	20.17	124,400	-0.53(-2.56%)
Jul 20, 2005	20.35	20.89	20.30	20.70	125,800	+0.24(+1.17%)
Jul 19, 2005	20.06	20.55	20.06	20.46	72,600	+0.43(+2.15%)
Jul 18, 2005	20.03	20.48	19.95	20.03	314,700	-0.07(-0.35%)
Jul 15, 2005	20.56	20.76	20.04	20.10	273,800	-0.51(-2.47%)
Jul 14, 2005	21.00	21.20	20.60	20.61	81,500	-0.23(-1.10%)
Jul 13, 2005	20.91	21.10	20.73	20.84	342,900	-0.08(-0.38%)
Jul 12, 2005	21.02	21.41	20.62	20.92	452,600	+0.04(+0.19%)
Jul 11, 2005	20.15	20.88	20.15	20.88	183,600	+0.80(+3.98%)
Jul 08, 2005	19.46	20.15	19.42	20.08	72,700	+0.67(+3.45%)
Jul 07, 2005	19.28	19.54	19.27	19.41	79,300	-0.02(-0.10%)
Jul 06, 2005	19.54	19.54	19.34	19.43	77,600	-0.10(-0.51%)
Jul 05, 2005	19.24	19.53	19.05	19.53	102,600	+0.29(+1.51%)

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.