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 (%)
May 29, 2009 3.990 4.000 3.480 3.600 944,414 -0.39(-9.77%)
May 28, 2009 4.060 4.200 3.870 3.990 129,499 +0.05(+1.27%)
May 27, 2009 3.960 4.180 3.930 3.940 102,173 -0.05(-1.25%)
May 26, 2009 3.900 4.180 3.680 3.990 185,003 +0.08(+2.05%)
May 22, 2009 4.190 4.190 3.900 3.910 52,631 -0.23(-5.56%)
May 21, 2009 4.140 4.220 3.900 4.140 123,782 -0.09(-2.13%)
May 20, 2009 4.300 4.580 4.030 4.230 128,567 -0.03(-0.70%)
May 19, 2009 4.280 4.480 4.160 4.260 69,810 -0.05(-1.16%)
May 18, 2009 3.850 4.450 3.770 4.310 152,987 +0.60(+16.17%)
May 15, 2009 3.750 3.850 3.570 3.710 199,173 -0.04(-1.07%)
May 14, 2009 3.900 4.000 3.750 3.750 111,163 -0.14(-3.60%)
May 13, 2009 4.000 4.000 3.610 3.890 174,533 -0.14(-3.47%)
May 12, 2009 4.260 4.300 3.980 4.030 62,849 -0.22(-5.18%)
May 11, 2009 4.210 4.250 4.100 4.250 124,845 +0.25(+6.25%)
May 08, 2009 4.010 4.160 3.920 4.000 218,867 +0.10(+2.56%)
May 07, 2009 4.010 4.130 3.720 3.900 244,466 -0.08(-2.01%)
May 06, 2009 3.890 4.050 3.700 3.980 467,247 +0.98(+32.67%)
May 05, 2009 2.660 3.000 2.660 3.000 120,715 +0.31(+11.52%)
May 04, 2009 2.680 2.700 2.600 2.690 168,681 +0.24(+9.80%)
May 01, 2009 2.340 2.600 2.340 2.450 115,154 +0.12(+5.15%)
Apr 30, 2009 2.600 2.660 2.330 2.330 244,951 -0.24(-9.34%)
Apr 29, 2009 2.630 2.680 2.410 2.570 303,626 -0.04(-1.53%)
Apr 28, 2009 2.390 2.610 2.370 2.610 202,131 +0.22(+9.21%)
Apr 27, 2009 2.510 2.610 2.390 2.390 202,187 -0.19(-7.36%)
Apr 24, 2009 2.370 2.680 2.350 2.580 320,241 +0.24(+10.26%)
Apr 23, 2009 2.450 2.580 2.320 2.340 156,126 -0.10(-4.10%)
Apr 22, 2009 2.420 2.530 2.360 2.440 169,143 -0.03(-1.21%)
Apr 21, 2009 2.390 2.570 2.350 2.470 166,156 +0.07(+2.92%)
Apr 20, 2009 2.690 2.720 2.350 2.400 185,811 -0.38(-13.67%)
Apr 17, 2009 2.660 2.850 2.560 2.780 207,554 +0.15(+5.70%)
Apr 16, 2009 2.640 2.650 2.510 2.630 103,081 +0.02(+0.77%)
Apr 15, 2009 2.330 2.640 2.260 2.610 122,895 +0.25(+10.59%)
Apr 14, 2009 2.500 2.600 2.360 2.360 136,705 -0.21(-8.17%)
Apr 13, 2009 2.790 2.790 2.420 2.570 135,159 -0.27(-9.51%)
Apr 09, 2009 2.460 2.840 2.460 2.840 289,916 +0.37(+14.98%)
Apr 08, 2009 2.320 2.470 2.160 2.470 86,282 +0.18(+7.86%)
Apr 07, 2009 2.430 2.520 2.270 2.290 101,080 -0.21(-8.40%)
Apr 06, 2009 2.260 2.520 2.220 2.500 84,009 +0.20(+8.70%)
Apr 03, 2009 2.550 2.550 2.210 2.300 284,125 -0.25(-9.80%)
Apr 02, 2009 2.350 2.750 2.120 2.550 152,453 +0.28(+12.33%)
Apr 01, 2009 2.220 2.300 2.120 2.270 154,372 -0.01(-0.44%)
Mar 31, 2009 2.210 2.310 2.140 2.280 91,212 +0.11(+5.07%)
Mar 30, 2009 2.390 2.460 2.100 2.170 103,443 -0.51(-19.03%)
Mar 26, 2009 2.720 2.720 2.620 2.680 95,431 +0.06(+2.29%)
Mar 25, 2009 2.810 2.980 2.510 2.620 76,516 -0.15(-5.42%)
Mar 24, 2009 2.830 2.910 2.710 2.770 163,488 -0.05(-1.77%)
Mar 23, 2009 2.800 2.840 2.740 2.820 180,390 +0.33(+13.25%)
Mar 20, 2009 2.220 2.490 2.150 2.490 241,410 +0.27(+12.16%)
Mar 19, 2009 2.060 2.220 2.000 2.220 128,248 +0.20(+9.90%)
Mar 18, 2009 1.900 2.070 1.890 2.020 115,017 +0.11(+5.76%)
Mar 17, 2009 1.810 1.910 1.800 1.910 50,352 +0.10(+5.52%)
Mar 16, 2009 1.780 1.880 1.750 1.810 92,438 +0.06(+3.43%)
Mar 13, 2009 1.760 1.845 1.700 1.750 0 +0.06(+3.55%)
Mar 12, 2009 1.530 1.690 1.500 1.690 222,272 +0.15(+9.74%)
Mar 11, 2009 1.710 1.730 1.520 1.540 134,764 -0.14(-8.33%)
Mar 10, 2009 1.610 1.820 1.570 1.680 206,560 +0.13(+8.39%)
Mar 09, 2009 1.550 1.770 1.530 1.550 246,101 +0.05(+3.33%)
Mar 06, 2009 1.700 1.720 1.480 1.500 0 -0.18(-10.71%)
Mar 05, 2009 1.640 1.830 1.590 1.680 103,766 -0.03(-1.75%)
Mar 04, 2009 1.800 1.940 1.660 1.710 197,006 -0.16(-8.56%)
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.