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 30, 2012 7.080 7.080 6.980 6.990 107,955 -0.04(-0.57%)
Mar 29, 2012 7.000 7.100 6.770 7.030 102,256 +0.00(+0.00%)
Mar 28, 2012 7.000 7.100 6.920 7.030 220,678 +0.04(+0.57%)
Mar 27, 2012 7.000 7.035 6.960 6.990 142,322 +0.05(+0.72%)
Mar 26, 2012 6.750 7.000 6.750 6.940 144,684 +0.25(+3.74%)
Mar 23, 2012 6.550 6.700 6.500 6.690 76,321 +0.16(+2.45%)
Mar 22, 2012 6.640 6.650 6.510 6.530 61,771 -0.19(-2.83%)
Mar 21, 2012 6.770 6.830 6.570 6.720 114,613 +0.00(+0.00%)
Mar 20, 2012 6.870 6.960 6.690 6.720 96,662 -0.22(-3.17%)
Mar 19, 2012 6.680 6.970 6.610 6.940 141,312 +0.24(+3.58%)
Mar 16, 2012 6.820 6.890 6.500 6.700 539,176 -0.11(-1.62%)
Mar 15, 2012 6.760 6.850 6.550 6.810 91,489 +0.05(+0.74%)
Mar 14, 2012 7.160 7.160 6.750 6.760 100,345 -0.40(-5.59%)
Mar 13, 2012 6.850 7.170 6.850 7.160 137,823 +0.37(+5.45%)
Mar 12, 2012 6.850 6.970 6.750 6.790 200,064 -0.09(-1.31%)
Mar 09, 2012 6.620 6.940 6.620 6.880 176,207 +0.25(+3.77%)
Mar 08, 2012 6.700 6.730 6.540 6.630 128,690 -0.05(-0.75%)
Mar 07, 2012 6.570 6.690 6.560 6.680 111,461 +0.12(+1.83%)
Mar 06, 2012 6.620 6.750 6.530 6.560 149,802 -0.16(-2.38%)
Mar 05, 2012 6.560 6.740 6.520 6.720 242,120 +0.17(+2.60%)
Mar 02, 2012 6.690 6.750 6.510 6.550 145,947 -0.17(-2.53%)
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.