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 (%)
May 30, 2008 5.910 6.150 5.910 6.150 222,189 +0.24(+4.06%)
May 29, 2008 5.910 6.040 5.860 5.910 206,875 -0.04(-0.67%)
May 28, 2008 5.910 6.040 5.850 5.950 238,841 -0.02(-0.34%)
May 27, 2008 5.600 6.060 5.590 5.970 358,056 +0.38(+6.80%)
May 26, 2008 5.580 5.740 5.540 5.590 0 +0.00(+0.00%)
May 23, 2008 5.580 5.740 5.540 5.590 139,893 +0.00(+0.00%)
May 22, 2008 5.570 5.690 5.540 5.590 161,455 +0.01(+0.18%)
May 21, 2008 5.980 5.980 5.500 5.580 183,014 -0.40(-6.69%)
May 20, 2008 6.210 6.410 5.980 5.980 129,622 -0.28(-4.47%)
May 19, 2008 6.000 6.360 5.680 6.260 264,681 +0.27(+4.51%)
May 16, 2008 5.630 6.260 5.520 5.990 232,811 +0.42(+7.54%)
May 15, 2008 5.250 5.770 5.250 5.570 225,606 +0.03(+0.54%)
May 14, 2008 5.740 5.750 5.460 5.540 314,993 -0.26(-4.48%)
May 13, 2008 5.990 5.990 5.700 5.800 127,173 -0.18(-3.01%)
May 12, 2008 5.570 6.070 5.530 5.980 136,789 +0.47(+8.53%)
May 09, 2008 5.670 5.670 5.430 5.510 90,431 -0.16(-2.82%)
May 08, 2008 5.730 5.730 5.460 5.670 498,567 +0.01(+0.18%)
May 07, 2008 5.800 6.060 5.580 5.660 287,290 -0.21(-3.58%)
May 06, 2008 5.770 5.870 5.710 5.870 241,334 +0.03(+0.51%)
May 05, 2008 6.000 6.130 5.840 5.840 221,393 -0.12(-2.01%)
May 02, 2008 5.920 6.260 5.840 5.960 668,956 +0.14(+2.41%)
May 01, 2008 5.900 5.940 5.750 5.820 187,861 -0.03(-0.51%)
Apr 30, 2008 5.780 6.090 5.710 5.850 144,491 +0.13(+2.27%)
Apr 29, 2008 5.900 5.900 5.670 5.720 223,152 -0.13(-2.22%)
Apr 28, 2008 6.000 6.000 5.740 5.850 126,027 -0.12(-2.01%)
Apr 25, 2008 5.990 6.080 5.870 5.970 237,454 +0.07(+1.19%)
Apr 24, 2008 5.620 5.940 5.520 5.900 493,093 +0.29(+5.17%)
Apr 23, 2008 5.660 5.660 5.360 5.610 262,727 -0.04(-0.71%)
Apr 22, 2008 5.850 5.890 5.540 5.650 245,684 -0.22(-3.75%)
Apr 21, 2008 5.930 6.010 5.830 5.870 97,702 -0.08(-1.34%)
Apr 18, 2008 5.960 6.050 5.840 5.950 348,869 +0.09(+1.54%)
Apr 17, 2008 6.260 6.260 5.810 5.860 149,945 -0.43(-6.84%)
Apr 16, 2008 6.120 6.330 6.070 6.290 143,320 +0.24(+3.97%)
Apr 15, 2008 6.070 6.120 5.980 6.050 167,724 +0.03(+0.50%)
Apr 14, 2008 6.190 6.190 6.020 6.020 142,112 -0.18(-2.90%)
Apr 11, 2008 6.500 6.550 6.190 6.200 104,000 -0.37(-5.63%)
Apr 10, 2008 6.610 6.660 6.530 6.570 133,900 +0.03(+0.46%)
Apr 09, 2008 7.090 7.090 6.450 6.540 203,100 -0.48(-6.84%)
Apr 08, 2008 7.050 7.190 6.980 7.020 115,400 -0.07(-0.99%)
Apr 07, 2008 7.230 7.250 7.050 7.090 98,700 +0.00(+0.00%)
Apr 04, 2008 7.100 7.210 6.850 7.090 132,300 -0.05(-0.70%)
Apr 03, 2008 7.140 7.250 7.030 7.140 95,200 -0.08(-1.11%)
Apr 02, 2008 7.160 7.540 7.160 7.220 141,600 -0.06(-0.82%)
Apr 01, 2008 7.000 7.280 6.990 7.280 186,600 +0.35(+5.05%)
Mar 31, 2008 6.960 7.170 6.910 6.930 171,100 -0.01(-0.14%)
Mar 28, 2008 7.240 7.240 6.890 6.940 155,147 -0.28(-3.88%)
Mar 27, 2008 7.190 7.290 7.130 7.220 133,900 +0.05(+0.70%)
Mar 26, 2008 6.960 7.180 6.920 7.170 156,600 +0.17(+2.43%)
Mar 25, 2008 7.130 7.130 6.840 7.000 265,000 +0.05(+0.72%)
Mar 24, 2008 7.750 7.750 6.410 6.950 668,360 -1.06(-13.23%)
Mar 21, 2008 8.440 8.770 8.010 8.010 583,300 +0.00(+0.00%)
Mar 20, 2008 8.440 8.770 8.010 8.010 583,300 -0.57(-6.64%)
Mar 19, 2008 8.520 8.810 8.520 8.580 117,900 +0.00(+0.00%)
Mar 18, 2008 8.230 8.630 8.000 8.580 136,600 +0.56(+6.98%)
Mar 17, 2008 7.710 8.320 7.710 8.020 207,952 +0.19(+2.43%)
Mar 14, 2008 8.020 8.100 7.590 7.830 160,800 -0.19(-2.37%)
Mar 13, 2008 7.510 8.060 7.500 8.020 212,813 +0.41(+5.39%)
Mar 12, 2008 7.910 7.910 7.560 7.610 291,867 -0.29(-3.67%)
Mar 11, 2008 8.020 8.250 7.710 7.900 517,200 +0.11(+1.41%)
Mar 10, 2008 7.980 7.980 7.780 7.790 143,300 -0.15(-1.89%)
Mar 07, 2008 8.270 8.440 7.920 7.940 321,301 -0.45(-5.36%)
Mar 06, 2008 8.450 8.550 8.350 8.390 264,000 -0.09(-1.06%)
Mar 05, 2008 8.430 8.500 8.220 8.480 371,300 +0.09(+1.07%)
Mar 04, 2008 8.490 8.550 8.300 8.390 168,100 -0.14(-1.64%)
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.