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, 2009 6.280 6.390 6.000 6.300 122,751 +0.01(+0.16%)
Sep 29, 2009 6.230 6.460 6.120 6.290 90,245 +0.09(+1.45%)
Sep 28, 2009 6.190 6.455 6.100 6.200 157,571 +0.05(+0.81%)
Sep 25, 2009 6.380 6.380 6.050 6.150 142,756 -0.25(-3.91%)
Sep 24, 2009 6.380 6.480 6.250 6.400 195,218 +0.03(+0.47%)
Sep 23, 2009 6.210 6.400 6.120 6.370 138,111 +0.19(+3.07%)
Sep 22, 2009 6.350 6.350 6.140 6.180 75,437 -0.07(-1.12%)
Sep 21, 2009 6.330 6.436 6.210 6.250 90,056 -0.18(-2.80%)
Sep 18, 2009 6.480 6.490 6.090 6.430 213,059 -0.02(-0.31%)
Sep 17, 2009 6.490 6.490 6.300 6.450 145,112 +0.10(+1.57%)
Sep 16, 2009 6.540 6.560 6.330 6.350 230,847 -0.13(-2.01%)
Sep 15, 2009 6.250 6.490 6.100 6.480 140,640 +0.21(+3.35%)
Sep 14, 2009 6.010 6.280 5.960 6.270 76,686 +0.21(+3.47%)
Sep 11, 2009 5.960 6.140 5.880 6.060 80,897 +0.10(+1.68%)
Sep 10, 2009 5.660 5.990 5.520 5.960 111,258 +0.29(+5.11%)
Sep 09, 2009 5.620 5.740 5.570 5.670 118,531 +0.05(+0.89%)
Sep 08, 2009 5.800 5.820 5.530 5.620 88,261 -0.10(-1.75%)
Sep 04, 2009 5.580 5.720 5.490 5.720 189,462 +0.14(+2.51%)
Sep 03, 2009 5.650 5.660 5.462 5.580 195,263 +0.00(+0.00%)
Sep 02, 2009 5.500 5.600 5.440 5.580 84,949 +0.06(+1.09%)
Sep 01, 2009 5.450 5.700 5.380 5.520 249,443 +0.05(+0.91%)
Aug 31, 2009 5.470 5.516 5.370 5.470 164,357 -0.05(-0.91%)
Aug 28, 2009 5.640 5.690 5.450 5.520 175,061 -0.06(-1.08%)
Aug 27, 2009 5.500 5.600 5.450 5.580 92,055 +0.06(+1.09%)
Aug 26, 2009 5.460 5.620 5.380 5.520 105,051 +0.05(+0.91%)
Aug 25, 2009 5.340 5.680 5.320 5.470 91,802 +0.10(+1.86%)
Aug 24, 2009 5.390 5.500 4.840 5.370 294,792 +0.01(+0.19%)
Aug 21, 2009 5.350 5.410 5.170 5.360 163,239 +0.16(+3.08%)
Aug 20, 2009 4.960 5.200 4.920 5.200 99,645 +0.25(+5.05%)
Aug 19, 2009 4.730 4.950 4.700 4.950 81,243 +0.14(+2.91%)
Aug 18, 2009 4.650 4.830 4.560 4.810 95,248 +0.27(+5.93%)
Aug 17, 2009 4.580 4.680 4.500 4.541 93,436 -0.12(-2.56%)
Aug 14, 2009 4.870 4.900 4.570 4.660 96,589 -0.21(-4.31%)
Aug 13, 2009 4.890 4.950 4.740 4.870 49,885 +0.04(+0.83%)
Aug 12, 2009 4.690 4.900 4.620 4.830 109,425 +0.15(+3.21%)
Aug 11, 2009 4.790 4.810 4.500 4.680 85,610 -0.11(-2.30%)
Aug 10, 2009 4.600 4.900 4.440 4.790 151,491 +0.21(+4.59%)
Aug 07, 2009 4.340 4.620 4.320 4.580 143,943 +0.35(+8.27%)
Aug 06, 2009 4.450 4.490 4.190 4.230 169,108 -0.20(-4.51%)
Aug 05, 2009 4.730 4.800 4.240 4.430 262,525 -0.31(-6.54%)
Aug 04, 2009 4.600 4.750 4.600 4.740 126,810 +0.11(+2.38%)
Aug 03, 2009 4.660 4.760 4.510 4.630 105,224 +0.05(+1.09%)
Jul 31, 2009 4.560 4.680 4.550 4.580 226,573 -0.02(-0.43%)
Jul 30, 2009 4.570 4.790 4.530 4.600 78,779 +0.12(+2.68%)
Jul 29, 2009 4.480 4.600 4.350 4.480 165,157 -0.03(-0.67%)
Jul 28, 2009 4.500 4.520 4.300 4.510 136,705 -0.03(-0.66%)
Jul 27, 2009 4.420 4.540 4.250 4.540 116,107 +0.08(+1.79%)
Jul 24, 2009 4.270 4.460 4.150 4.460 320 +0.16(+3.72%)
Jul 23, 2009 4.320 4.490 4.200 4.300 885,553 -0.04(-0.92%)
Jul 22, 2009 4.490 4.580 4.290 4.340 229,077 -0.16(-3.56%)
Jul 21, 2009 4.330 4.500 4.230 4.500 74,576 +0.19(+4.41%)
Jul 20, 2009 4.450 4.450 4.200 4.310 71,581 -0.09(-2.05%)
Jul 17, 2009 4.350 4.480 4.300 4.400 46,545 +0.07(+1.62%)
Jul 16, 2009 4.420 4.440 4.200 4.330 98,531 -0.13(-2.91%)
Jul 15, 2009 4.320 4.500 4.250 4.460 165,996 +0.21(+4.94%)
Jul 14, 2009 4.270 4.370 4.160 4.250 81,150 -0.02(-0.47%)
Jul 13, 2009 4.066 4.270 4.040 4.270 165,272 +0.17(+4.15%)
Jul 10, 2009 4.000 4.110 3.910 4.100 116,231 +0.05(+1.23%)
Jul 09, 2009 4.210 4.210 3.930 4.050 105,802 -0.13(-3.11%)
Jul 08, 2009 3.900 4.240 3.790 4.180 185,492 +0.29(+7.46%)
Jul 07, 2009 4.050 4.060 3.890 3.890 71,439 -0.17(-4.19%)
Jul 06, 2009 4.220 4.280 3.920 4.060 105,800 +0.01(+0.25%)
Jul 02, 2009 4.210 4.350 4.050 4.050 92,821 -0.28(-6.47%)
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.