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 (%)
Apr 30, 2010 4.600 4.600 4.370 4.390 137,177 -0.20(-4.36%)
Apr 29, 2010 4.330 4.590 4.300 4.590 89,350 +0.29(+6.74%)
Apr 28, 2010 4.260 4.320 4.240 4.300 100,125 +0.01(+0.23%)
Apr 27, 2010 4.250 4.310 4.240 4.290 113,686 +0.03(+0.70%)
Apr 26, 2010 4.280 4.380 4.200 4.260 120,271 -0.04(-0.93%)
Apr 23, 2010 4.330 4.380 4.250 4.300 77,295 -0.04(-0.92%)
Apr 22, 2010 4.290 4.410 4.150 4.340 67,899 -0.02(-0.46%)
Apr 21, 2010 4.440 4.459 4.300 4.360 43,915 -0.06(-1.36%)
Apr 20, 2010 4.400 4.465 4.320 4.420 64,051 +0.03(+0.68%)
Apr 19, 2010 4.360 4.440 4.240 4.390 109,127 -0.03(-0.68%)
Apr 16, 2010 4.520 4.600 4.410 4.420 98,726 -0.10(-2.21%)
Apr 15, 2010 4.390 4.550 4.280 4.520 75,041 +0.14(+3.20%)
Apr 14, 2010 4.370 4.470 4.250 4.380 125,764 +0.06(+1.39%)
Apr 13, 2010 4.500 4.510 4.310 4.320 65,362 -0.14(-3.14%)
Apr 12, 2010 4.320 4.540 4.320 4.460 93,053 +0.09(+2.06%)
Apr 09, 2010 4.450 4.650 4.330 4.370 141,593 -0.05(-1.13%)
Apr 08, 2010 4.140 4.480 4.140 4.420 192,481 +0.25(+6.00%)
Apr 07, 2010 4.140 4.190 4.030 4.170 152,806 +0.01(+0.24%)
Apr 06, 2010 4.200 4.220 4.100 4.160 132,192 -0.04(-0.95%)
Apr 05, 2010 4.140 4.210 4.030 4.200 89,910 +0.09(+2.19%)
Apr 01, 2010 4.070 4.110 4.110 4.110 102,200 +0.06(+1.48%)
Mar 31, 2010 4.040 4.190 3.960 4.050 89,307 -0.02(-0.49%)
Mar 30, 2010 3.960 4.080 3.920 4.070 166,249 +0.13(+3.30%)
Mar 29, 2010 3.910 4.000 3.870 3.940 106,810 +0.06(+1.55%)
Mar 26, 2010 4.090 4.220 3.860 3.880 229,404 -0.20(-4.90%)
Mar 25, 2010 4.230 4.230 4.080 4.080 89,925 -0.10(-2.39%)
Mar 24, 2010 4.240 4.350 4.150 4.180 140,102 -0.07(-1.65%)
Mar 23, 2010 4.290 4.350 4.160 4.250 108,580 -0.05(-1.16%)
Mar 22, 2010 4.200 4.320 4.180 4.300 207,238 +0.05(+1.18%)
Mar 19, 2010 4.360 4.375 4.170 4.250 171,642 -0.07(-1.62%)
Mar 18, 2010 4.320 4.440 4.260 4.320 306,600 -0.03(-0.69%)
Mar 17, 2010 4.260 4.390 4.170 4.350 123,566 +0.11(+2.59%)
Mar 16, 2010 4.150 4.340 4.000 4.240 183,048 +0.10(+2.42%)
Mar 15, 2010 4.100 4.150 4.100 4.140 131,244 -0.09(-2.13%)
Mar 12, 2010 4.440 4.440 4.180 4.230 90,243 -0.16(-3.64%)
Mar 11, 2010 4.410 4.410 4.180 4.390 113,639 -0.01(-0.23%)
Mar 10, 2010 4.260 4.420 4.260 4.400 94,357 +0.15(+3.53%)
Mar 09, 2010 4.200 4.250 4.170 4.250 74,213 +0.04(+0.95%)
Mar 08, 2010 4.240 4.240 4.110 4.210 68,377 -0.03(-0.71%)
Mar 05, 2010 4.050 4.240 4.050 4.240 99,092 +0.21(+5.21%)
Mar 04, 2010 3.960 4.030 3.940 4.030 131,927 +0.09(+2.28%)
Mar 03, 2010 3.940 4.030 3.870 3.940 103,589 +0.01(+0.25%)
Mar 02, 2010 3.940 4.020 3.870 3.930 177,294 -0.03(-0.76%)
Mar 01, 2010 3.770 3.970 3.700 3.960 248,074 +0.19(+5.04%)
Feb 26, 2010 3.660 3.800 3.460 3.770 370,346 +0.09(+2.45%)
Feb 25, 2010 4.000 4.060 3.680 3.680 385,227 -0.35(-8.68%)
Feb 24, 2010 4.160 4.190 4.010 4.030 144,359 -0.10(-2.42%)
Feb 23, 2010 4.140 4.180 4.050 4.130 158,553 -0.01(-0.24%)
Feb 22, 2010 4.110 4.160 4.100 4.140 46,275 +0.03(+0.73%)
Feb 19, 2010 4.160 4.210 4.100 4.110 140,000 -0.05(-1.20%)
Feb 18, 2010 4.200 4.200 4.050 4.160 140,223 +0.02(+0.48%)
Feb 17, 2010 4.210 4.250 4.110 4.140 128,597 -0.04(-0.96%)
Feb 16, 2010 4.380 4.380 4.040 4.180 133,366 -0.13(-3.02%)
Feb 12, 2010 4.310 4.310 4.310 4.310 338,800 -0.04(-0.92%)
Feb 11, 2010 4.860 4.860 4.230 4.350 470,831 -0.92(-17.46%)
Feb 10, 2010 5.270 5.400 5.030 5.270 49,609 +0.00(+0.00%)
Feb 09, 2010 5.010 5.330 4.990 5.270 79,440 +0.35(+7.11%)
Feb 08, 2010 5.170 5.220 4.920 4.920 43,490 -0.27(-5.20%)
Feb 05, 2010 5.120 5.220 4.940 5.190 51,301 +0.08(+1.57%)
Feb 04, 2010 5.460 5.530 5.090 5.110 104,767 -0.39(-7.09%)
Feb 03, 2010 5.510 5.560 5.400 5.500 80,337 -0.01(-0.18%)
Feb 02, 2010 5.490 5.800 5.490 5.510 116,439 +0.04(+0.73%)
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.