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 (%)
Apr 30, 2004 24.80 25.06 24.30 24.72 114,000 +0.03(+0.12%)
Apr 29, 2004 25.00 25.49 24.69 24.69 150,700 -0.25(-1.00%)
Apr 28, 2004 25.60 25.60 24.62 24.94 177,800 -0.53(-2.08%)
Apr 27, 2004 25.20 26.03 25.12 25.47 94,400 +0.05(+0.20%)
Apr 26, 2004 25.00 25.74 25.00 25.42 152,500 +0.37(+1.48%)
Apr 23, 2004 26.65 27.40 24.50 25.05 382,300 -1.60(-6.00%)
Apr 22, 2004 26.25 27.08 26.25 26.65 88,800 +0.33(+1.25%)
Apr 21, 2004 25.85 26.45 25.61 26.32 116,500 +0.54(+2.09%)
Apr 20, 2004 26.02 26.38 25.69 25.78 98,200 -0.09(-0.35%)
Apr 19, 2004 26.10 26.19 25.53 25.87 115,000 -0.13(-0.50%)
Apr 16, 2004 25.60 26.21 25.02 26.00 222,000 +0.37(+1.44%)
Apr 15, 2004 25.95 26.31 25.62 25.63 103,000 -0.37(-1.42%)
Apr 14, 2004 26.27 26.44 25.65 26.00 44,000 -0.27(-1.03%)
Apr 13, 2004 27.40 27.45 26.18 26.27 97,200 -0.98(-3.60%)
Apr 12, 2004 26.90 27.29 26.90 27.25 71,300 +0.25(+0.93%)
Apr 08, 2004 27.25 27.25 26.80 27.00 66,800 +0.00(+0.00%)
Apr 07, 2004 27.00 27.43 26.79 27.00 47,700 -0.01(-0.04%)
Apr 06, 2004 27.00 27.17 26.80 27.01 60,100 -0.06(-0.22%)
Apr 05, 2004 27.25 27.25 26.94 27.07 203,200 -0.16(-0.59%)
Apr 02, 2004 27.25 27.91 27.18 27.23 82,000 +0.22(+0.81%)
Apr 01, 2004 26.90 27.46 26.80 27.01 80,100 +0.11(+0.41%)
Mar 31, 2004 26.98 27.37 26.80 26.90 70,300 -0.02(-0.07%)
Mar 30, 2004 26.30 26.92 26.30 26.92 68,100 +0.57(+2.16%)
Mar 29, 2004 25.59 26.68 25.59 26.35 142,600 +1.01(+3.99%)
Mar 26, 2004 25.22 26.06 25.22 25.34 71,500 +0.07(+0.28%)
Mar 25, 2004 25.28 26.03 25.07 25.27 126,500 +0.09(+0.36%)
Mar 24, 2004 25.95 26.13 24.80 25.18 123,400 -0.67(-2.59%)
Mar 23, 2004 25.62 26.27 25.62 25.85 58,300 +0.39(+1.53%)
Mar 22, 2004 26.18 26.22 25.33 25.46 78,700 -0.72(-2.75%)
Mar 19, 2004 26.25 26.64 25.81 26.18 68,400 +0.18(+0.69%)
Mar 18, 2004 25.66 26.18 24.80 26.00 111,400 +0.35(+1.36%)
Mar 17, 2004 25.65 26.31 25.65 25.65 70,200 +0.25(+0.98%)
Mar 16, 2004 25.78 26.24 25.09 25.40 88,800 -0.38(-1.47%)
Mar 15, 2004 26.63 26.63 25.75 25.78 79,400 -0.64(-2.42%)
Mar 12, 2004 26.25 26.50 26.01 26.42 43,100 +0.36(+1.38%)
Mar 11, 2004 26.25 26.63 25.87 26.06 112,300 -0.02(-0.08%)
Mar 10, 2004 27.19 27.32 25.90 26.08 54,500 -1.12(-4.12%)
Mar 09, 2004 27.23 27.46 27.10 27.20 158,600 -0.04(-0.15%)
Mar 08, 2004 27.55 27.59 27.13 27.24 75,400 -0.31(-1.13%)
Mar 05, 2004 27.20 27.75 27.16 27.55 91,300 +0.33(+1.21%)
Mar 04, 2004 27.12 27.22 27.00 27.22 83,500 +0.20(+0.74%)
Mar 03, 2004 27.20 27.20 26.80 27.02 100,000 -0.07(-0.26%)
Mar 02, 2004 27.40 27.58 27.05 27.09 140,100 -0.31(-1.13%)
Mar 01, 2004 27.55 27.66 27.24 27.40 174,300 -0.07(-0.25%)
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%)
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.