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 31, 2007 8.310 8.520 8.220 8.380 242,070 +0.02(+0.24%)
Dec 28, 2007 8.450 8.660 8.220 8.360 129,200 -0.05(-0.59%)
Dec 27, 2007 8.650 8.760 8.390 8.410 159,000 -0.30(-3.44%)
Dec 26, 2007 8.810 8.810 8.480 8.710 138,900 -0.12(-1.36%)
Dec 24, 2007 9.000 9.010 8.740 8.830 80,500 -0.20(-2.21%)
Dec 21, 2007 8.810 9.170 8.500 9.030 463,300 +0.44(+5.12%)
Dec 20, 2007 8.270 8.620 7.830 8.590 146,900 +0.46(+5.66%)
Dec 19, 2007 8.240 8.240 7.990 8.130 227,800 -0.15(-1.81%)
Dec 18, 2007 8.340 8.430 8.100 8.280 247,500 -0.08(-0.96%)
Dec 17, 2007 8.380 8.500 8.310 8.360 198,500 -0.14(-1.65%)
Dec 14, 2007 8.360 8.730 8.360 8.500 141,600 -0.01(-0.12%)
Dec 13, 2007 8.500 8.550 8.410 8.510 168,700 -0.07(-0.82%)
Dec 12, 2007 8.530 8.670 8.430 8.580 226,900 +0.27(+3.25%)
Dec 11, 2007 8.480 8.660 8.280 8.310 298,900 -0.13(-1.54%)
Dec 10, 2007 8.220 8.740 8.180 8.440 251,200 +0.20(+2.43%)
Dec 07, 2007 7.980 8.540 7.940 8.240 235,000 +0.31(+3.91%)
Dec 06, 2007 7.560 8.030 7.560 7.930 242,800 +0.37(+4.89%)
Dec 05, 2007 7.510 7.680 7.440 7.560 383,400 +0.06(+0.80%)
Dec 04, 2007 7.440 7.680 7.410 7.500 155,600 -0.03(-0.40%)
Dec 03, 2007 7.660 7.750 7.460 7.530 191,900 -0.21(-2.71%)
Nov 30, 2007 7.610 7.800 7.570 7.740 233,300 +0.29(+3.89%)
Nov 29, 2007 7.550 7.640 7.380 7.450 276,000 -0.17(-2.23%)
Nov 28, 2007 7.540 7.700 7.360 7.620 212,600 +0.08(+1.06%)
Nov 27, 2007 7.560 7.650 7.380 7.540 158,900 +0.10(+1.34%)
Nov 26, 2007 7.670 7.770 7.420 7.440 198,100 -0.27(-3.50%)
Nov 23, 2007 7.710 7.900 7.550 7.710 101,000 +0.16(+2.12%)
Nov 21, 2007 7.710 7.850 7.550 7.550 95,300 -0.18(-2.33%)
Nov 20, 2007 7.870 7.990 7.570 7.730 172,700 -0.11(-1.40%)
Nov 19, 2007 7.920 8.030 7.780 7.840 206,400 -0.13(-1.63%)
Nov 16, 2007 8.240 8.280 7.940 7.970 186,700 -0.24(-2.92%)
Nov 15, 2007 8.190 8.270 8.010 8.210 278,000 +0.01(+0.12%)
Nov 14, 2007 8.680 8.680 8.110 8.200 385,200 -0.43(-4.98%)
Nov 13, 2007 8.910 8.970 8.550 8.630 199,800 -0.27(-3.03%)
Nov 12, 2007 9.200 9.240 8.550 8.900 395,500 -0.27(-2.94%)
Nov 09, 2007 9.160 9.330 8.920 9.170 400,900 -0.08(-0.86%)
Nov 08, 2007 9.300 9.470 9.020 9.250 408,800 +0.04(+0.43%)
Nov 07, 2007 9.720 9.740 9.140 9.210 455,800 -0.54(-5.54%)
Nov 06, 2007 10.07 10.07 9.670 9.750 385,900 -0.28(-2.79%)
Nov 05, 2007 10.21 10.23 9.650 10.03 674,600 -0.49(-4.66%)
Nov 02, 2007 10.99 11.04 9.920 10.52 264,900 -0.48(-4.36%)
Nov 01, 2007 11.25 11.49 10.61 11.00 263,400 -0.39(-3.42%)
Oct 31, 2007 11.32 11.43 11.05 11.39 342,300 +0.09(+0.80%)
Oct 30, 2007 11.25 11.46 11.19 11.30 226,400 +0.10(+0.89%)
Oct 29, 2007 11.41 11.47 11.16 11.20 115,900 -0.17(-1.50%)
Oct 26, 2007 11.33 11.45 11.16 11.37 99,000 +0.22(+1.97%)
Oct 25, 2007 11.32 11.55 11.07 11.15 184,600 -0.12(-1.06%)
Oct 24, 2007 11.20 11.42 11.11 11.27 154,300 +0.00(+0.00%)
Oct 23, 2007 11.40 11.45 10.65 11.27 172,900 -0.05(-0.44%)
Oct 22, 2007 10.57 11.80 10.57 11.32 207,300 +0.65(+6.09%)
Oct 19, 2007 11.53 11.54 10.67 10.67 219,700 -0.78(-6.81%)
Oct 18, 2007 10.94 11.86 10.87 11.45 216,300 +0.51(+4.66%)
Oct 17, 2007 11.83 11.83 10.89 10.94 193,100 -0.75(-6.42%)
Oct 16, 2007 11.12 11.98 11.07 11.69 189,200 +0.58(+5.22%)
Oct 15, 2007 11.41 11.46 10.96 11.11 146,500 -0.34(-2.97%)
Oct 12, 2007 11.11 11.56 11.09 11.45 86,000 +0.38(+3.43%)
Oct 11, 2007 11.12 11.66 11.07 11.07 233,600 +0.03(+0.27%)
Oct 10, 2007 10.80 11.09 10.67 11.04 187,300 +0.24(+2.22%)
Oct 09, 2007 10.64 10.88 10.57 10.80 197,700 +0.19(+1.79%)
Oct 08, 2007 10.90 10.95 10.60 10.61 160,900 -0.27(-2.48%)
Oct 05, 2007 10.98 10.99 10.80 10.88 174,300 +0.03(+0.28%)
Oct 04, 2007 10.87 10.89 10.61 10.85 199,200 +0.00(+0.00%)
Oct 03, 2007 10.90 10.97 10.79 10.85 111,900 -0.10(-0.91%)
Oct 02, 2007 10.98 11.09 10.77 10.95 221,300 -0.05(-0.45%)
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.