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 (%)
Nov 30, 2006 22.25 22.36 22.00 22.07 227,400 -0.18(-0.81%)
Nov 29, 2006 22.38 22.57 22.14 22.25 136,200 +0.03(+0.14%)
Nov 28, 2006 21.89 22.22 21.65 22.22 201,600 +0.32(+1.46%)
Nov 27, 2006 22.20 22.25 21.76 21.90 179,200 -0.41(-1.84%)
Nov 24, 2006 22.16 22.39 22.16 22.31 34,700 +0.02(+0.09%)
Nov 22, 2006 22.25 22.35 22.12 22.29 77,000 +0.04(+0.18%)
Nov 21, 2006 22.00 22.35 22.00 22.25 108,200 -0.15(-0.67%)
Nov 20, 2006 22.38 22.56 22.22 22.40 202,400 +0.01(+0.04%)
Nov 17, 2006 22.60 22.60 22.34 22.39 148,800 -0.21(-0.93%)
Nov 16, 2006 22.69 22.70 22.38 22.60 215,100 +0.02(+0.09%)
Nov 15, 2006 22.85 23.09 22.41 22.58 255,800 -0.35(-1.53%)
Nov 14, 2006 22.43 22.98 22.24 22.93 230,400 +0.50(+2.23%)
Nov 13, 2006 22.70 22.89 22.28 22.43 160,400 -0.23(-1.02%)
Nov 10, 2006 22.45 22.66 22.34 22.66 116,700 +0.30(+1.34%)
Nov 09, 2006 22.79 22.79 22.24 22.36 224,700 -0.38(-1.67%)
Nov 08, 2006 22.55 22.99 22.46 22.74 189,600 +0.14(+0.62%)
Nov 07, 2006 22.65 23.17 22.57 22.60 198,700 -0.22(-0.96%)
Nov 06, 2006 22.70 22.97 22.69 22.82 383,800 +0.15(+0.66%)
Nov 03, 2006 22.87 23.00 22.44 22.67 268,500 -0.11(-0.48%)
Nov 02, 2006 22.64 22.91 22.41 22.78 409,300 -0.01(-0.04%)
Nov 01, 2006 23.36 23.47 22.78 22.79 480,000 -0.61(-2.61%)
Oct 31, 2006 23.62 23.68 23.14 23.40 278,000 -0.27(-1.14%)
Oct 30, 2006 23.80 23.84 23.55 23.67 113,500 -0.21(-0.88%)
Oct 27, 2006 24.11 24.11 23.63 23.88 199,300 -0.21(-0.87%)
Oct 26, 2006 24.32 24.32 23.90 24.09 379,600 -0.13(-0.54%)
Oct 25, 2006 23.50 24.23 23.22 24.22 666,100 +1.11(+4.80%)
Oct 24, 2006 24.00 24.50 22.70 23.11 1,808,400 +1.53(+7.09%)
Oct 23, 2006 21.37 21.70 21.14 21.58 95,900 +0.05(+0.23%)
Oct 20, 2006 21.92 21.92 21.35 21.53 79,800 -0.23(-1.06%)
Oct 19, 2006 21.66 21.99 21.46 21.76 96,400 -0.05(-0.23%)
Oct 18, 2006 22.02 22.35 21.62 21.81 72,000 -0.15(-0.68%)
Oct 17, 2006 21.55 22.07 21.55 21.96 114,800 +0.23(+1.06%)
Oct 16, 2006 21.65 22.22 21.60 21.73 49,200 +0.14(+0.65%)
Oct 13, 2006 21.45 21.80 21.37 21.59 89,200 +0.24(+1.12%)
Oct 12, 2006 21.40 21.57 21.20 21.35 100,000 -0.03(-0.14%)
Oct 11, 2006 21.38 21.57 21.09 21.38 39,200 -0.02(-0.09%)
Oct 10, 2006 21.67 21.73 21.27 21.40 74,100 -0.27(-1.25%)
Oct 09, 2006 21.26 21.74 21.08 21.67 53,900 +0.30(+1.40%)
Oct 06, 2006 21.58 21.56 21.25 21.37 29,800 -0.20(-0.93%)
Oct 05, 2006 21.19 21.67 21.15 21.57 67,000 +0.37(+1.75%)
Oct 04, 2006 20.38 21.35 20.15 21.20 286,800 +0.82(+4.02%)
Oct 03, 2006 20.41 20.48 20.20 20.38 150,700 -0.13(-0.63%)
Oct 02, 2006 20.68 21.02 20.24 20.51 103,700 -0.20(-0.97%)
Sep 29, 2006 21.37 21.40 20.68 20.71 119,200 -0.62(-2.91%)
Sep 28, 2006 21.26 21.40 21.03 21.33 48,700 +0.17(+0.80%)
Sep 27, 2006 20.94 21.35 20.85 21.16 82,600 +0.13(+0.62%)
Sep 26, 2006 21.18 21.42 20.88 21.03 66,600 -0.15(-0.71%)
Sep 25, 2006 21.09 21.30 20.87 21.18 56,000 +0.13(+0.62%)
Sep 22, 2006 21.34 21.34 20.72 21.05 128,400 -0.39(-1.82%)
Sep 21, 2006 21.75 21.76 21.24 21.44 61,300 -0.28(-1.29%)
Sep 20, 2006 21.50 21.91 21.45 21.72 125,800 +0.23(+1.07%)
Sep 19, 2006 21.47 21.61 21.11 21.49 165,800 +0.00(+0.00%)
Sep 18, 2006 21.48 21.76 21.24 21.49 111,900 -0.21(-0.97%)
Sep 15, 2006 21.78 21.86 21.43 21.70 254,500 +0.17(+0.79%)
Sep 14, 2006 21.24 21.76 21.00 21.53 254,800 +0.19(+0.89%)
Sep 13, 2006 21.20 21.37 21.05 21.34 123,100 +0.14(+0.66%)
Sep 12, 2006 21.05 21.20 20.96 21.20 102,400 +0.13(+0.62%)
Sep 11, 2006 21.05 21.15 20.89 21.07 76,100 -0.11(-0.52%)
Sep 08, 2006 21.29 21.32 20.98 21.18 80,500 -0.10(-0.47%)
Sep 07, 2006 21.67 21.77 21.27 21.28 86,400 -0.49(-2.25%)
Sep 06, 2006 22.35 22.35 21.74 21.77 75,900 -0.83(-3.67%)
Sep 05, 2006 22.78 22.81 22.48 22.60 149,600 -0.16(-0.70%)
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.