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 (%)
Nov 30, 2009	5.750	5.750	5.230	5.290	173,566	-0.41(-7.19%)
Nov 27, 2009	5.420	5.750	5.290	5.700	117,709	+0.06(+1.06%)
Nov 25, 2009	5.830	6.000	5.630	5.640	104,236	-0.17(-2.93%)
Nov 24, 2009	6.000	6.060	5.714	5.810	122,404	-0.18(-3.01%)
Nov 23, 2009	5.990	6.240	5.870	5.990	162,726	+0.13(+2.22%)
Nov 20, 2009	5.810	5.960	5.700	5.860	81,055	+0.01(+0.17%)
Nov 19, 2009	6.120	6.150	5.580	5.850	123,116	-0.32(-5.19%)
Nov 18, 2009	6.230	6.260	6.070	6.170	46,107	-0.07(-1.12%)
Nov 17, 2009	6.210	6.250	6.070	6.240	84,726	-0.01(-0.16%)
Nov 16, 2009	6.240	6.270	6.050	6.250	100,209	+0.10(+1.63%)
Nov 13, 2009	6.220	6.250	6.000	6.150	64,330	-0.01(-0.16%)
Nov 12, 2009	6.220	6.370	6.140	6.160	212,025	-0.09(-1.44%)
Nov 11, 2009	6.320	6.420	6.230	6.250	66,155	+0.05(+0.81%)
Nov 10, 2009	6.400	6.430	6.040	6.200	76,329	-0.24(-3.73%)
Nov 09, 2009	6.380	6.530	6.380	6.440	61,291	+0.17(+2.71%)
Nov 06, 2009	6.670	6.700	6.090	6.270	110,603	-0.46(-6.84%)
Nov 05, 2009	6.240	6.730	6.230	6.730	101,920	+0.60(+9.79%)
Nov 04, 2009	6.250	6.450	6.010	6.130	279,693	-0.09(-1.45%)
Nov 03, 2009	6.120	6.380	6.000	6.220	104,711	+0.04(+0.65%)

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.