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 (%)
Mar 31, 2010 4.040 4.190 3.960 4.050 89,307 -0.02(-0.49%)
Mar 30, 2010 3.960 4.080 3.920 4.070 166,249 +0.13(+3.30%)
Mar 29, 2010 3.910 4.000 3.870 3.940 106,810 +0.06(+1.55%)
Mar 26, 2010 4.090 4.220 3.860 3.880 229,404 -0.20(-4.90%)
Mar 25, 2010 4.230 4.230 4.080 4.080 89,925 -0.10(-2.39%)
Mar 24, 2010 4.240 4.350 4.150 4.180 140,102 -0.07(-1.65%)
Mar 23, 2010 4.290 4.350 4.160 4.250 108,580 -0.05(-1.16%)
Mar 22, 2010 4.200 4.320 4.180 4.300 207,238 +0.05(+1.18%)
Mar 19, 2010 4.360 4.375 4.170 4.250 171,642 -0.07(-1.62%)
Mar 18, 2010 4.320 4.440 4.260 4.320 306,600 -0.03(-0.69%)
Mar 17, 2010 4.260 4.390 4.170 4.350 123,566 +0.11(+2.59%)
Mar 16, 2010 4.150 4.340 4.000 4.240 183,048 +0.10(+2.42%)
Mar 15, 2010 4.100 4.150 4.100 4.140 131,244 -0.09(-2.13%)
Mar 12, 2010 4.440 4.440 4.180 4.230 90,243 -0.16(-3.64%)
Mar 11, 2010 4.410 4.410 4.180 4.390 113,639 -0.01(-0.23%)
Mar 10, 2010 4.260 4.420 4.260 4.400 94,357 +0.15(+3.53%)
Mar 09, 2010 4.200 4.250 4.170 4.250 74,213 +0.04(+0.95%)
Mar 08, 2010 4.240 4.240 4.110 4.210 68,377 -0.03(-0.71%)
Mar 05, 2010 4.050 4.240 4.050 4.240 99,092 +0.21(+5.21%)
Mar 04, 2010 3.960 4.030 3.940 4.030 131,927 +0.09(+2.28%)
Mar 03, 2010 3.940 4.030 3.870 3.940 103,589 +0.01(+0.25%)
Mar 02, 2010 3.940 4.020 3.870 3.930 177,294 -0.03(-0.76%)
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.