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 (%)
Feb 27, 2004 27.60 27.76 27.35 27.47 90,800 -0.13(-0.47%)
Feb 26, 2004 27.90 27.90 27.46 27.60 122,900 -0.40(-1.43%)
Feb 25, 2004 28.09 28.09 27.63 28.00 51,200 -0.04(-0.14%)
Feb 24, 2004 27.80 28.74 27.77 28.04 77,200 +0.32(+1.15%)
Feb 23, 2004 27.70 28.10 27.60 27.72 117,900 +0.02(+0.07%)
Feb 20, 2004 28.10 28.17 27.50 27.70 67,500 -0.32(-1.14%)
Feb 19, 2004 28.31 28.45 27.90 28.02 78,700 -0.04(-0.14%)
Feb 18, 2004 27.70 28.19 27.48 28.06 196,900 +0.56(+2.04%)
Feb 17, 2004 27.18 27.72 27.18 27.50 44,600 +0.42(+1.55%)
Feb 13, 2004 27.60 27.60 26.93 27.08 93,500 -0.55(-1.99%)
Feb 12, 2004 27.80 27.89 27.52 27.63 32,200 -0.17(-0.61%)
Feb 11, 2004 27.70 27.98 27.63 27.80 122,600 +0.25(+0.91%)
Feb 10, 2004 27.60 27.80 27.22 27.55 100,300 +0.03(+0.11%)
Feb 09, 2004 27.35 27.60 27.35 27.52 51,800 -0.07(-0.25%)
Feb 06, 2004 27.10 27.70 27.10 27.59 201,700 +0.47(+1.73%)
Feb 05, 2004 26.95 27.15 26.95 27.12 130,000 +0.17(+0.63%)
Feb 04, 2004 27.20 27.41 26.48 26.95 210,600 -0.36(-1.32%)
Feb 03, 2004 27.86 27.99 27.20 27.31 108,800 -0.65(-2.32%)
Feb 02, 2004 27.73 28.26 27.71 27.96 189,600 +0.23(+0.83%)
Jan 30, 2004 27.88 27.94 27.32 27.73 179,100 -0.20(-0.72%)
Jan 29, 2004 27.75 28.12 27.65 27.93 206,400 +0.13(+0.47%)
Jan 28, 2004 28.35 28.35 27.75 27.80 154,000 -0.30(-1.07%)
Jan 27, 2004 27.72 28.32 27.60 28.10 301,400 +0.38(+1.37%)
Jan 26, 2004 27.90 28.14 27.60 27.72 164,600 -0.03(-0.11%)
Jan 23, 2004 25.95 28.35 25.95 27.75 545,600 +2.32(+9.12%)
Jan 22, 2004 25.50 25.78 25.34 25.43 91,100 -0.07(-0.27%)
Jan 21, 2004 25.68 25.68 25.14 25.50 82,600 -0.08(-0.31%)
Jan 20, 2004 24.68 25.58 24.44 25.58 281,200 +1.15(+4.71%)
Jan 16, 2004 24.50 24.75 24.42 24.43 94,400 +0.25(+1.03%)
Jan 15, 2004 24.75 24.89 23.93 24.18 126,000 -0.32(-1.31%)
Jan 14, 2004 24.55 24.78 24.47 24.50 79,100 -0.22(-0.89%)
Jan 13, 2004 24.90 24.93 24.32 24.72 80,800 -0.04(-0.16%)
Jan 12, 2004 25.32 25.33 24.55 24.76 83,900 -0.55(-2.17%)
Jan 09, 2004 25.35 25.54 25.25 25.31 98,200 -0.21(-0.82%)
Jan 08, 2004 25.25 25.75 25.25 25.52 75,600 +0.50(+2.00%)
Jan 07, 2004 25.22 25.24 25.02 25.02 89,700 -0.13(-0.52%)
Jan 06, 2004 25.70 25.85 25.15 25.15 53,700 -0.52(-2.03%)
Jan 05, 2004 24.76 25.70 24.76 25.67 85,400 +0.76(+3.05%)
Jan 02, 2004 25.35 25.49 24.83 24.91 74,300 -0.35(-1.39%)
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%)
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.