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 (%)
Jul 31, 2012 9.320 9.420 9.170 9.230 146,117 -0.09(-0.97%)
Jul 30, 2012 9.680 9.740 9.290 9.320 133,692 -0.35(-3.62%)
Jul 27, 2012 9.400 9.740 9.390 9.670 89,177 +0.34(+3.64%)
Jul 26, 2012 9.450 9.450 9.170 9.330 135,899 +0.02(+0.21%)
Jul 25, 2012 9.400 9.490 9.260 9.310 115,249 +0.00(+0.00%)
Jul 24, 2012 9.460 9.490 9.150 9.310 134,742 -0.09(-0.96%)
Jul 23, 2012 9.330 9.510 9.290 9.400 141,065 -0.09(-0.95%)
Jul 20, 2012 9.560 9.820 9.490 9.490 186,135 -0.11(-1.15%)
Jul 19, 2012 9.500 9.720 9.500 9.600 227,726 +0.13(+1.37%)
Jul 18, 2012 9.740 10.00 9.430 9.470 463,800 -0.26(-2.67%)
Jul 17, 2012 9.720 9.950 9.640 9.730 145,415 +0.04(+0.41%)
Jul 16, 2012 9.500 9.720 9.380 9.690 217,066 +0.19(+2.00%)
Jul 13, 2012 9.400 9.500 9.380 9.500 126,228 +0.15(+1.60%)
Jul 12, 2012 9.340 9.460 9.270 9.350 159,961 -0.06(-0.64%)
Jul 11, 2012 9.470 9.470 9.320 9.410 281,856 -0.02(-0.21%)
Jul 10, 2012 9.350 9.500 9.110 9.430 221,099 +0.18(+1.95%)
Jul 09, 2012 10.19 10.19 9.220 9.250 490,988 -0.82(-8.14%)
Jul 06, 2012 9.890 10.16 9.890 10.07 123,857 +0.09(+0.90%)
Jul 05, 2012 9.870 10.22 9.600 9.980 256,285 +0.08(+0.81%)
Jul 03, 2012 9.760 9.940 9.650 9.900 159,705 +0.19(+1.96%)
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.