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 (%)
Nov 30, 2011 6.880 6.940 6.610 6.910 339,011 +0.31(+4.70%)
Nov 29, 2011 6.440 6.690 6.350 6.600 502,823 +0.30(+4.76%)
Nov 28, 2011 6.420 6.580 6.260 6.300 366,095 +0.09(+1.45%)
Nov 25, 2011 6.170 6.380 6.150 6.210 95,587 -0.07(-1.11%)
Nov 23, 2011 6.240 6.410 6.200 6.280 301,136 -0.03(-0.48%)
Nov 22, 2011 5.870 6.400 5.870 6.310 391,666 +0.46(+7.86%)
Nov 21, 2011 5.820 6.090 5.750 5.850 304,242 -0.44(-7.00%)
Nov 18, 2011 6.300 6.430 6.190 6.290 206,401 -0.01(-0.16%)
Nov 17, 2011 6.250 6.530 6.160 6.300 115,428 +0.00(+0.00%)
Nov 16, 2011 6.300 6.490 6.220 6.300 88,327 -0.07(-1.10%)
Nov 15, 2011 6.020 6.540 6.000 6.370 275,551 +0.33(+5.46%)
Nov 14, 2011 6.110 6.250 6.000 6.040 236,747 +0.04(+0.67%)
Nov 11, 2011 6.030 6.110 5.930 6.000 194,606 +0.05(+0.84%)
Nov 10, 2011 6.160 6.250 5.870 5.950 144,417 -0.02(-0.34%)
Nov 09, 2011 6.060 6.160 5.920 5.970 175,081 -0.13(-2.13%)
Nov 08, 2011 6.030 6.185 5.950 6.100 338,168 +0.15(+2.52%)
Nov 07, 2011 5.740 6.050 5.620 5.950 340,363 +0.32(+5.68%)
Nov 04, 2011 5.720 5.770 5.620 5.630 133,835 -0.16(-2.76%)
Nov 03, 2011 5.770 5.810 5.610 5.790 175,173 +0.01(+0.17%)
Nov 02, 2011 5.670 5.820 5.630 5.780 143,080 +0.23(+4.14%)
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.