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 30, 2005 18.70 18.84 18.50 18.77 160,800 -0.03(-0.16%)
Dec 29, 2005 18.66 18.90 18.65 18.80 60,000 +0.15(+0.80%)
Dec 28, 2005 18.74 18.84 18.65 18.65 73,600 -0.07(-0.37%)
Dec 27, 2005 19.07 19.29 18.64 18.72 74,500 -0.35(-1.84%)
Dec 23, 2005 18.85 19.07 18.63 19.07 55,700 +0.21(+1.11%)
Dec 22, 2005 18.62 18.90 18.60 18.86 207,400 +0.24(+1.29%)
Dec 21, 2005 18.97 19.00 18.60 18.62 181,000 -0.38(-2.00%)
Dec 20, 2005 19.10 19.10 18.62 19.00 173,000 -0.15(-0.78%)
Dec 19, 2005 19.10 19.25 19.08 19.15 235,100 +0.00(+0.00%)
Dec 16, 2005 19.41 19.41 19.05 19.15 329,300 -0.26(-1.34%)
Dec 15, 2005 19.05 19.41 18.93 19.41 194,700 +0.27(+1.41%)
Dec 14, 2005 19.16 19.25 19.08 19.14 97,400 -0.05(-0.26%)
Dec 13, 2005 19.48 19.52 19.10 19.19 155,400 -0.19(-0.98%)
Dec 12, 2005 18.99 19.38 18.99 19.38 177,800 +0.43(+2.27%)
Dec 09, 2005 18.55 18.99 18.51 18.95 102,300 +0.44(+2.38%)
Dec 08, 2005 18.65 18.77 18.43 18.51 116,500 -0.04(-0.22%)
Dec 07, 2005 18.30 18.62 18.24 18.55 130,200 +0.24(+1.31%)
Dec 06, 2005 18.40 18.65 18.25 18.31 135,300 -0.05(-0.27%)
Dec 05, 2005 18.26 18.37 18.05 18.36 108,600 +0.00(+0.00%)
Dec 02, 2005 18.40 18.42 18.05 18.36 95,800 -0.05(-0.27%)
Dec 01, 2005 18.19 18.42 18.14 18.41 179,100 +0.36(+1.99%)
Nov 30, 2005 18.06 18.24 17.88 18.05 196,800 +0.20(+1.12%)
Nov 29, 2005 17.62 17.97 17.61 17.85 211,200 +0.30(+1.71%)
Nov 28, 2005 17.49 17.61 17.40 17.55 454,000 +0.05(+0.29%)
Nov 25, 2005 17.52 17.59 17.42 17.50 40,400 -0.05(-0.28%)
Nov 23, 2005 17.45 17.63 17.42 17.55 204,700 +0.05(+0.29%)
Nov 22, 2005 17.39 17.56 17.21 17.50 121,100 +0.12(+0.69%)
Nov 21, 2005 17.16 17.48 16.99 17.38 114,900 +0.18(+1.05%)
Nov 18, 2005 17.00 17.21 16.91 17.20 242,600 +0.20(+1.18%)
Nov 17, 2005 16.94 17.09 16.90 17.00 439,100 +0.12(+0.71%)
Nov 16, 2005 17.08 17.10 16.87 16.88 134,200 -0.19(-1.11%)
Nov 15, 2005 17.22 17.34 16.94 17.07 115,200 -0.08(-0.47%)
Nov 14, 2005 17.54 17.54 17.03 17.15 75,200 -0.30(-1.72%)
Nov 11, 2005 17.31 17.52 17.10 17.45 719,400 +0.10(+0.58%)
Nov 10, 2005 17.61 17.61 17.02 17.35 165,900 -0.32(-1.81%)
Nov 09, 2005 17.35 17.98 17.23 17.67 147,200 +0.32(+1.84%)
Nov 08, 2005 17.49 17.62 17.24 17.35 163,200 -0.25(-1.42%)
Nov 07, 2005 17.90 17.99 17.60 17.60 166,500 -0.21(-1.18%)
Nov 04, 2005 17.98 17.99 17.68 17.81 243,800 -0.16(-0.89%)
Nov 03, 2005 18.64 18.68 17.90 17.97 373,100 -0.63(-3.39%)
Nov 02, 2005 18.53 18.82 18.53 18.60 123,500 +0.04(+0.22%)
Nov 01, 2005 19.01 19.02 18.44 18.56 227,300 -0.52(-2.73%)
Oct 31, 2005 18.91 19.29 18.71 19.08 245,700 +0.18(+0.95%)
Oct 28, 2005 18.23 19.00 17.98 18.90 292,700 +0.67(+3.68%)
Oct 27, 2005 18.38 18.45 18.14 18.23 430,100 -0.15(-0.82%)
Oct 26, 2005 18.48 18.68 18.31 18.38 155,700 -0.16(-0.86%)
Oct 25, 2005 18.70 18.71 18.44 18.54 159,400 -0.24(-1.28%)
Oct 24, 2005 18.91 18.96 18.67 18.78 181,500 -0.03(-0.16%)
Oct 21, 2005 18.92 19.03 18.73 18.81 126,500 -0.11(-0.58%)
Oct 20, 2005 19.10 19.16 18.80 18.92 109,100 -0.18(-0.94%)
Oct 19, 2005 18.82 19.10 18.66 19.10 192,700 +0.24(+1.27%)
Oct 18, 2005 18.96 19.00 18.78 18.86 130,700 -0.18(-0.95%)
Oct 17, 2005 19.10 19.11 18.83 19.04 246,600 -0.08(-0.42%)
Oct 14, 2005 19.14 19.23 18.80 19.12 189,200 +0.12(+0.63%)
Oct 13, 2005 19.10 19.18 18.90 19.00 445,900 -0.05(-0.26%)
Oct 12, 2005 18.95 19.25 18.95 19.05 303,400 +0.05(+0.26%)
Oct 11, 2005 19.12 19.15 18.84 19.00 385,000 -0.05(-0.26%)
Oct 10, 2005 21.09 19.14 18.96 19.05 252,200 -0.09(-0.47%)
Oct 07, 2005 18.98 19.30 18.98 19.14 58,800 +0.22(+1.16%)
Oct 06, 2005 18.75 18.94 18.71 18.92 297,800 +0.22(+1.18%)
Oct 05, 2005 18.82 18.84 18.33 18.70 188,200 -0.10(-0.53%)
Oct 04, 2005 18.96 19.00 18.75 18.80 218,300 -0.06(-0.32%)
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.