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, 2010 4.230 4.350 4.200 4.270 50,527 -0.02(-0.47%)
Nov 29, 2010 4.150 4.350 4.060 4.290 72,974 +0.09(+2.14%)
Nov 26, 2010 4.220 4.250 4.190 4.200 7,723 -0.05(-1.18%)
Nov 24, 2010 4.170 4.250 4.250 4.250 49,621 +0.13(+3.16%)
Nov 23, 2010 4.190 4.190 4.060 4.120 24,327 -0.13(-3.06%)
Nov 22, 2010 4.280 4.280 4.070 4.250 53,736 -0.06(-1.39%)
Nov 19, 2010 4.360 4.360 4.290 4.310 55,860 -0.04(-0.92%)
Nov 18, 2010 4.390 4.410 4.330 4.350 43,762 +0.06(+1.40%)
Nov 17, 2010 4.340 4.390 4.260 4.290 41,561 -0.04(-0.92%)
Nov 16, 2010 4.280 4.330 4.250 4.330 72,547 +0.01(+0.23%)
Nov 15, 2010 4.280 4.450 4.270 4.320 74,121 +0.07(+1.65%)
Nov 12, 2010 4.230 4.270 4.220 4.250 49,881 +0.00(+0.00%)
Nov 11, 2010 4.280 4.290 4.250 4.250 30,453 -0.06(-1.39%)
Nov 10, 2010 4.290 4.320 4.260 4.310 41,878 +0.05(+1.17%)
Nov 09, 2010 4.300 4.350 4.250 4.260 25,651 -0.05(-1.16%)
Nov 08, 2010 4.250 4.330 4.220 4.310 66,157 +0.04(+0.94%)
Nov 05, 2010 4.390 4.560 4.250 4.270 72,052 -0.19(-4.26%)
Nov 04, 2010 4.170 4.570 4.150 4.460 165,293 +0.05(+1.13%)
Nov 03, 2010 4.540 4.540 4.250 4.410 64,842 -0.10(-2.22%)
Nov 02, 2010 4.550 4.550 4.440 4.510 60,501 +0.01(+0.22%)
Nov 01, 2010 4.570 4.570 4.450 4.500 74,923 -0.03(-0.66%)
Oct 29, 2010 4.290 4.680 4.290 4.530 77,411 +0.24(+5.59%)
Oct 28, 2010 4.390 4.390 4.250 4.290 27,045 -0.05(-1.15%)
Oct 27, 2010 4.500 4.540 4.300 4.340 61,088 -0.32(-6.87%)
Oct 25, 2010 4.480 4.720 4.400 4.660 70,220 +0.22(+4.95%)
Oct 22, 2010 4.460 4.470 4.330 4.440 40,123 -0.03(-0.67%)
Oct 21, 2010 4.840 4.840 4.410 4.470 56,894 -0.33(-6.88%)
Oct 20, 2010 4.440 4.830 4.440 4.800 126,769 +0.39(+8.84%)
Oct 19, 2010 4.820 4.920 4.360 4.410 84,522 -0.47(-9.63%)
Oct 18, 2010 4.730 4.880 4.730 4.880 55,902 +0.14(+2.95%)
Oct 15, 2010 4.580 4.760 4.500 4.740 99,930 +0.22(+4.87%)
Oct 14, 2010 4.460 4.570 4.420 4.520 66,427 +0.07(+1.57%)
Oct 13, 2010 4.240 4.480 4.240 4.450 107,095 +0.25(+5.95%)
Oct 12, 2010 4.080 4.220 4.050 4.200 27,840 +0.10(+2.44%)
Oct 11, 2010 4.230 4.230 4.050 4.100 56,330 -0.07(-1.68%)
Oct 08, 2010 4.170 4.280 4.150 4.170 51,610 -0.07(-1.65%)
Oct 07, 2010 4.270 4.350 4.200 4.240 581 +0.01(+0.24%)
Oct 06, 2010 4.160 4.250 4.050 4.230 75,824 +0.07(+1.68%)
Oct 05, 2010 4.080 4.190 4.030 4.160 89,377 +0.14(+3.48%)
Oct 04, 2010 4.070 4.080 4.010 4.020 42,884 -0.08(-1.95%)
Oct 01, 2010 4.100 4.280 4.080 4.100 84,626 -0.15(-3.53%)
Sep 30, 2010 4.130 4.300 4.130 4.250 140,691 +0.17(+4.17%)
Sep 29, 2010 4.230 4.280 4.050 4.080 149,322 -0.18(-4.23%)
Sep 28, 2010 4.310 4.350 4.110 4.260 274 -0.03(-0.70%)
Sep 27, 2010 4.420 4.420 4.280 4.290 63,474 -0.12(-2.72%)
Sep 24, 2010 4.240 4.410 4.230 4.410 63,481 +0.24(+5.76%)
Sep 23, 2010 4.170 4.320 4.140 4.170 1,136 -0.01(-0.24%)
Sep 22, 2010 4.130 4.220 4.090 4.180 28,008 +0.02(+0.48%)
Sep 21, 2010 4.230 4.280 4.130 4.160 44,307 -0.07(-1.65%)
Sep 20, 2010 4.010 4.241 4.010 4.230 100,819 +0.22(+5.49%)
Sep 17, 2010 4.010 4.110 3.980 4.010 272,950 -0.08(-1.96%)
Sep 15, 2010 4.090 4.130 4.060 4.090 37,807 -0.01(-0.24%)
Sep 14, 2010 4.200 4.200 4.075 4.100 73,388 -0.10(-2.38%)
Sep 13, 2010 4.150 4.280 4.140 4.200 65,641 +0.08(+1.94%)
Sep 10, 2010 4.140 4.140 4.080 4.120 19,601 -0.02(-0.48%)
Sep 09, 2010 4.130 4.290 4.120 4.140 60,346 +0.06(+1.47%)
Sep 08, 2010 4.150 4.260 4.060 4.080 63,228 -0.04(-0.97%)
Sep 07, 2010 4.300 4.300 4.120 4.120 924 -0.18(-4.19%)
Sep 03, 2010 4.260 4.329 4.200 4.300 102,829 +0.08(+1.90%)
Sep 02, 2010 4.300 4.300 4.070 4.220 460 -0.09(-2.09%)
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.