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 (%)
Dec 31, 2003 25.25 25.47 24.70 25.26 86,100 -0.14(-0.55%)
Dec 30, 2003 25.52 25.56 25.20 25.40 59,600 -0.20(-0.78%)
Dec 29, 2003 25.35 25.60 25.23 25.60 82,900 +0.25(+0.99%)
Dec 26, 2003 25.35 25.49 25.33 25.35 22,300 -0.06(-0.24%)
Dec 24, 2003 25.51 25.62 25.40 25.41 14,900 -0.15(-0.59%)
Dec 23, 2003 25.45 25.59 25.27 25.56 88,200 +0.26(+1.03%)
Dec 22, 2003 24.78 25.30 24.78 25.30 80,400 +0.69(+2.80%)
Dec 19, 2003 24.40 24.76 24.32 24.61 75,500 +0.08(+0.33%)
Dec 18, 2003 24.60 24.93 24.39 24.53 75,600 +0.13(+0.53%)
Dec 17, 2003 24.30 24.44 24.04 24.40 111,500 -0.05(-0.20%)
Dec 16, 2003 24.56 24.64 24.22 24.45 98,300 -0.12(-0.49%)
Dec 15, 2003 25.85 25.90 24.57 24.57 58,700 -1.18(-4.58%)
Dec 12, 2003 25.08 25.75 25.08 25.75 44,400 +0.61(+2.43%)
Dec 11, 2003 24.55 25.45 24.26 25.14 58,600 +0.64(+2.61%)
Dec 10, 2003 24.86 25.12 24.20 24.50 72,700 -0.38(-1.53%)
Dec 09, 2003 25.42 25.50 24.80 24.88 65,800 -0.47(-1.85%)
Dec 08, 2003 24.79 25.46 24.69 25.35 40,900 +0.35(+1.40%)
Dec 05, 2003 25.00 25.10 24.60 25.00 30,000 -0.13(-0.52%)
Dec 04, 2003 25.35 25.35 24.78 25.13 85,700 -0.28(-1.10%)
Dec 03, 2003 25.74 26.29 25.26 25.41 106,200 -0.08(-0.31%)
Dec 02, 2003 24.89 26.25 24.85 25.49 104,200 +0.66(+2.66%)
Dec 01, 2003 24.39 24.93 24.39 24.83 75,300 +0.57(+2.35%)
Nov 28, 2003 24.50 24.50 24.15 24.26 54,600 -0.28(-1.14%)
Nov 26, 2003 24.20 24.75 24.20 24.54 81,900 +0.34(+1.40%)
Nov 25, 2003 24.05 24.23 23.92 24.20 124,200 -0.03(-0.12%)
Nov 24, 2003 24.05 24.59 23.86 24.23 99,100 +0.20(+0.83%)
Nov 21, 2003 23.92 24.43 24.10 24.03 32,000 +0.11(+0.46%)
Nov 20, 2003 23.93 24.10 23.64 23.92 80,500 -0.24(-0.99%)
Nov 19, 2003 24.08 24.48 23.95 24.16 51,700 -0.01(-0.04%)
Nov 18, 2003 24.40 24.59 24.07 24.17 39,200 -0.33(-1.35%)
Nov 17, 2003 24.03 24.70 24.03 24.50 101,900 -0.09(-0.37%)
Nov 14, 2003 24.55 24.76 24.20 24.59 81,500 -0.01(-0.04%)
Nov 13, 2003 24.74 24.68 24.34 24.60 56,700 -0.14(-0.57%)
Nov 12, 2003 23.55 24.70 23.55 24.74 100,300 +1.11(+4.70%)
Nov 11, 2003 23.70 23.70 23.44 23.63 164,500 -0.13(-0.55%)
Nov 10, 2003 24.75 24.75 23.76 23.76 105,300 -0.77(-3.14%)
Nov 07, 2003 24.65 25.41 24.59 24.53 152,000 -0.34(-1.37%)
Nov 06, 2003 24.06 24.95 24.06 24.87 100,200 +0.75(+3.11%)
Nov 05, 2003 24.05 24.30 23.30 24.12 108,200 +0.12(+0.50%)
Nov 04, 2003 24.22 24.05 23.64 24.00 74,700 -0.22(-0.91%)
Nov 03, 2003 23.91 24.29 23.80 24.22 54,800 +0.58(+2.45%)
Oct 31, 2003 24.21 24.21 23.80 23.64 109,100 -0.37(-1.54%)
Oct 30, 2003 23.83 24.50 23.69 24.01 133,400 +0.29(+1.22%)
Oct 29, 2003 22.53 23.74 22.48 23.72 185,700 +1.12(+4.96%)
Oct 28, 2003 21.76 22.60 21.76 22.60 263,600 +0.85(+3.91%)
Oct 27, 2003 21.54 21.80 21.36 21.75 140,200 -0.04(-0.18%)
Oct 24, 2003 21.18 22.14 21.18 21.79 169,800 -0.05(-0.23%)
Oct 23, 2003 21.95 22.20 21.64 21.84 158,100 -0.11(-0.50%)
Oct 22, 2003 22.55 22.55 21.85 21.95 139,100 -0.60(-2.66%)
Oct 21, 2003 22.42 22.82 22.42 22.55 162,000 +0.05(+0.22%)
Oct 20, 2003 22.60 23.09 22.50 22.50 126,300 -0.23(-1.01%)
Oct 17, 2003 23.39 23.39 22.67 22.73 62,900 -0.27(-1.17%)
Oct 16, 2003 23.33 23.57 23.21 23.00 105,900 -0.35(-1.50%)
Oct 15, 2003 23.15 23.40 23.15 23.35 144,100 +0.12(+0.52%)
Oct 14, 2003 23.39 23.83 23.23 23.23 104,400 -0.15(-0.64%)
Oct 13, 2003 23.05 23.90 23.05 23.38 67,600 +0.22(+0.95%)
Oct 10, 2003 23.26 23.26 22.87 23.16 58,900 +0.19(+0.83%)
Oct 09, 2003 22.88 23.60 22.78 22.97 89,400 +0.14(+0.61%)
Oct 08, 2003 23.14 23.14 22.76 22.83 64,000 -0.31(-1.34%)
Oct 07, 2003 23.20 23.20 22.85 23.14 90,100 -0.20(-0.86%)
Oct 06, 2003 23.10 23.27 23.07 23.34 54,200 +0.29(+1.26%)
Oct 03, 2003 23.50 23.50 22.99 23.05 128,000 -0.45(-1.91%)
Oct 02, 2003 23.35 23.50 23.06 23.50 57,500 +0.13(+0.56%)
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.