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 28, 2006 21.63 22.00 20.05 20.28 475,700 -0.32(-1.55%)
Apr 27, 2006 19.83 20.77 19.79 20.60 152,000 +0.27(+1.33%)
Apr 26, 2006 20.30 20.49 20.10 20.33 121,700 +0.09(+0.44%)
Apr 25, 2006 20.33 20.33 19.78 20.24 112,500 +0.00(+0.00%)
Apr 24, 2006 20.49 20.49 20.05 20.24 75,100 -0.20(-0.98%)
Apr 21, 2006 20.93 20.93 20.24 20.44 105,600 +0.14(+0.69%)
Apr 20, 2006 20.37 20.37 20.05 20.30 83,500 +0.01(+0.05%)
Apr 19, 2006 19.82 20.29 19.80 20.29 89,400 +0.46(+2.32%)
Apr 18, 2006 19.26 19.91 19.42 19.83 247,700 +0.58(+3.01%)
Apr 17, 2006 19.02 19.25 18.90 19.25 104,500 +0.19(+1.00%)
Apr 13, 2006 18.90 19.18 18.91 19.06 128,400 +0.16(+0.85%)
Apr 12, 2006 18.90 19.12 18.82 18.90 174,100 +0.01(+0.05%)
Apr 11, 2006 19.14 19.25 18.76 18.89 175,600 -0.26(-1.36%)
Apr 10, 2006 19.32 19.40 19.01 19.15 160,200 -0.16(-0.83%)
Apr 07, 2006 19.22 19.47 19.22 19.31 184,000 +0.14(+0.73%)
Apr 06, 2006 19.43 19.51 19.11 19.17 221,400 -0.25(-1.29%)
Apr 05, 2006 19.57 19.67 19.39 19.42 120,500 -0.21(-1.07%)
Apr 04, 2006 19.66 19.97 19.50 19.63 233,300 +0.03(+0.15%)
Apr 03, 2006 19.79 19.88 19.44 19.60 171,200 +0.06(+0.31%)
Mar 31, 2006 19.68 19.85 19.37 19.54 113,700 -0.11(-0.56%)
Mar 30, 2006 19.60 19.73 19.46 19.65 86,200 +0.05(+0.26%)
Mar 29, 2006 19.35 19.60 19.28 19.60 91,100 +0.27(+1.40%)
Mar 28, 2006 19.43 19.49 19.12 19.33 129,400 -0.10(-0.51%)
Mar 27, 2006 19.63 19.65 19.35 19.43 375,200 -0.12(-0.61%)
Mar 24, 2006 19.97 19.97 19.41 19.55 169,500 -0.39(-1.96%)
Mar 23, 2006 19.77 19.97 19.61 19.94 108,300 +0.25(+1.27%)
Mar 22, 2006 19.71 19.77 19.31 19.69 215,800 +0.06(+0.31%)
Mar 21, 2006 20.57 20.61 19.13 19.63 399,400 -0.94(-4.57%)
Mar 20, 2006 20.69 20.69 20.00 20.57 137,200 -0.12(-0.58%)
Mar 17, 2006 20.57 20.71 20.39 20.69 385,600 +0.32(+1.57%)
Mar 16, 2006 19.70 20.40 19.64 20.37 225,300 +0.64(+3.24%)
Mar 15, 2006 20.22 20.30 19.58 19.73 113,900 -0.42(-2.08%)
Mar 14, 2006 20.02 20.19 19.87 20.15 92,400 +0.16(+0.80%)
Mar 13, 2006 20.32 20.41 19.77 19.99 130,700 -0.20(-0.99%)
Mar 10, 2006 19.97 20.23 19.64 20.19 73,700 +0.29(+1.46%)
Mar 09, 2006 20.05 20.19 19.85 19.90 217,800 -0.11(-0.55%)
Mar 08, 2006 20.09 20.09 19.44 20.01 167,500 -0.04(-0.20%)
Mar 07, 2006 19.90 20.09 19.69 20.05 202,400 +0.37(+1.88%)
Mar 06, 2006 19.95 20.01 19.43 19.68 160,000 -0.24(-1.20%)
Mar 03, 2006 19.50 19.92 19.36 19.92 248,200 +0.58(+3.00%)
Mar 02, 2006 20.20 20.20 19.15 19.34 216,000 -1.01(-4.96%)
Mar 01, 2006 18.67 20.42 18.08 20.35 449,300 +1.83(+9.88%)
Feb 28, 2006 19.28 19.16 18.21 18.52 746,600 -0.76(-3.94%)
Feb 27, 2006 19.43 19.50 19.16 19.28 385,000 -0.15(-0.77%)
Feb 24, 2006 19.33 19.77 19.30 19.43 433,900 +0.12(+0.62%)
Feb 23, 2006 20.60 20.60 18.97 19.31 623,700 -1.43(-6.89%)
Feb 22, 2006 21.31 21.34 20.71 20.74 278,600 -0.47(-2.22%)
Feb 21, 2006 21.97 22.02 21.02 21.21 148,700 -0.71(-3.24%)
Feb 17, 2006 22.05 22.05 21.66 21.92 54,600 -0.13(-0.59%)
Feb 16, 2006 21.78 22.14 21.69 22.05 207,500 +0.34(+1.57%)
Feb 15, 2006 21.45 21.71 21.33 21.71 86,600 +0.25(+1.16%)
Feb 14, 2006 21.15 21.80 20.95 21.46 87,600 +0.35(+1.66%)
Feb 13, 2006 21.35 21.37 20.94 21.11 75,100 -0.30(-1.40%)
Feb 10, 2006 21.15 21.52 21.00 21.41 64,400 +0.22(+1.04%)
Feb 09, 2006 21.40 21.70 21.10 21.19 77,600 -0.14(-0.66%)
Feb 08, 2006 21.43 21.51 21.06 21.33 75,800 -0.01(-0.05%)
Feb 07, 2006 21.77 22.15 21.32 21.34 77,000 -0.36(-1.66%)
Feb 06, 2006 21.39 21.70 21.30 21.70 75,000 +0.40(+1.88%)
Feb 03, 2006 21.50 21.50 21.04 21.30 83,100 -0.13(-0.61%)
Feb 02, 2006 22.16 22.19 21.23 21.43 127,500 -0.57(-2.59%)
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.