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 (%)
Sep 30, 2008 6.260 6.350 6.000 6.150 166,267 +0.11(+1.82%)
Sep 29, 2008 6.280 6.510 6.000 6.040 114,406 -0.34(-5.33%)
Sep 26, 2008 6.140 6.400 6.070 6.380 0 +0.15(+2.41%)
Sep 25, 2008 6.110 6.500 5.970 6.230 126,354 +0.13(+2.13%)
Sep 24, 2008 6.490 6.620 6.100 6.100 80,867 -0.27(-4.24%)
Sep 23, 2008 6.800 7.250 6.280 6.370 173,712 -0.18(-2.75%)
Sep 22, 2008 6.560 6.890 6.320 6.550 108,866 -0.05(-0.76%)
Sep 19, 2008 7.420 7.660 6.150 6.600 0 -0.19(-2.80%)
Sep 18, 2008 6.410 6.800 6.250 6.790 202,877 +0.55(+8.81%)
Sep 17, 2008 6.610 6.610 5.980 6.240 95,531 -0.40(-6.02%)
Sep 16, 2008 6.020 6.640 6.020 6.640 121,039 +0.56(+9.21%)
Sep 15, 2008 6.470 6.610 6.040 6.080 63,817 -0.40(-6.17%)
Sep 12, 2008 6.460 6.640 6.100 6.480 0 -0.10(-1.52%)
Sep 11, 2008 6.700 6.700 6.300 6.580 88,152 -0.11(-1.64%)
Sep 10, 2008 6.120 6.830 6.020 6.690 185,794 +0.71(+11.87%)
Sep 09, 2008 6.570 6.640 5.980 5.980 91,802 -0.57(-8.70%)
Sep 08, 2008 6.430 6.600 6.380 6.550 98,912 +0.31(+4.97%)
Sep 05, 2008 6.460 6.470 6.090 6.240 0 -0.23(-3.55%)
Sep 04, 2008 6.470 6.640 6.200 6.470 109,009 -0.04(-0.61%)
Sep 03, 2008 6.420 6.600 6.270 6.510 68,638 +0.08(+1.24%)
Sep 02, 2008 6.550 6.720 6.200 6.430 81,304 -0.08(-1.23%)
Aug 29, 2008 6.690 6.740 6.300 6.510 0 -0.25(-3.70%)
Aug 28, 2008 6.600 6.800 6.450 6.760 86,301 +0.16(+2.42%)
Aug 27, 2008 6.500 6.800 6.320 6.600 231,954 +0.01(+0.15%)
Aug 26, 2008 6.170 6.650 6.100 6.590 148,310 +0.44(+7.15%)
Aug 25, 2008 6.720 6.720 5.940 6.150 189,126 -0.58(-8.62%)
Aug 22, 2008 6.550 6.790 6.480 6.730 0 +0.22(+3.38%)
Aug 21, 2008 6.500 6.560 6.410 6.510 101,600 +0.01(+0.15%)
Aug 20, 2008 6.610 6.950 6.410 6.500 175,985 -0.06(-0.91%)
Aug 19, 2008 6.660 6.700 6.360 6.560 83,685 -0.15(-2.24%)
Aug 18, 2008 6.810 7.160 6.650 6.710 107,471 -0.03(-0.45%)
Aug 15, 2008 6.940 6.950 6.680 6.740 0 -0.11(-1.61%)
Aug 14, 2008 6.740 6.950 6.550 6.850 150,637 +0.10(+1.48%)
Aug 13, 2008 6.690 6.890 6.670 6.750 109,327 +0.01(+0.15%)
Aug 12, 2008 6.600 6.890 6.480 6.740 94,884 +0.13(+1.97%)
Aug 11, 2008 6.610 6.840 6.430 6.610 181,754 +0.01(+0.15%)
Aug 08, 2008 6.510 6.660 6.420 6.600 131,901 +0.08(+1.23%)
Aug 07, 2008 6.500 6.650 6.280 6.520 376,784 +0.00(+0.00%)
Aug 06, 2008 7.370 7.370 5.950 6.520 214,245 -1.45(-18.19%)
Aug 05, 2008 7.800 8.020 7.730 7.970 131,865 +0.23(+2.97%)
Aug 04, 2008 7.700 7.880 7.300 7.740 73,305 +0.05(+0.65%)
Aug 01, 2008 7.640 7.810 7.510 7.690 47,663 +0.08(+1.05%)
Jul 31, 2008 7.670 7.910 7.410 7.610 125,756 -0.17(-2.19%)
Jul 30, 2008 7.990 8.070 7.650 7.780 236,798 -0.16(-2.02%)
Jul 29, 2008 7.940 8.010 7.670 7.940 166,502 +0.31(+4.06%)
Jul 28, 2008 7.860 7.860 7.580 7.630 52,732 -0.26(-3.30%)
Jul 25, 2008 7.720 8.050 7.700 7.890 129,372 +0.26(+3.41%)
Jul 24, 2008 7.750 7.790 7.420 7.630 119,073 -0.07(-0.91%)
Jul 23, 2008 7.900 8.072 7.670 7.700 92,648 -0.20(-2.53%)
Jul 22, 2008 7.320 8.290 7.280 7.900 200,548 +0.64(+8.82%)
Jul 21, 2008 6.900 7.550 6.870 7.260 179,377 +0.43(+6.30%)
Jul 18, 2008 6.840 6.980 6.570 6.830 103,030 -0.03(-0.44%)
Jul 17, 2008 6.720 6.900 6.579 6.860 70,311 +0.18(+2.69%)
Jul 16, 2008 6.410 6.825 6.410 6.680 112,143 +0.28(+4.37%)
Jul 15, 2008 6.110 6.690 6.110 6.400 119,681 +0.17(+2.73%)
Jul 14, 2008 6.090 6.290 5.910 6.230 113,276 +0.20(+3.32%)
Jul 11, 2008 5.850 6.120 5.710 6.030 110,107 +0.10(+1.69%)
Jul 10, 2008 5.950 6.010 5.810 5.930 62,062 -0.04(-0.67%)
Jul 09, 2008 6.140 6.210 5.880 5.970 121,571 -0.17(-2.77%)
Jul 08, 2008 5.570 6.140 5.460 6.140 132,212 +0.59(+10.63%)
Jul 07, 2008 5.540 5.630 5.450 5.550 130,032 +0.10(+1.83%)
Jul 04, 2008 5.530 5.670 5.440 5.450 102,752 +0.00(+0.00%)
Jul 03, 2008 5.530 5.670 5.440 5.450 102,752 -0.14(-2.50%)
Jul 02, 2008 5.750 5.780 5.500 5.590 138,316 -0.13(-2.27%)
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.