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 (%)
Dec 30, 2011 7.250 7.300 7.180 7.180 126,548 -0.10(-1.37%)
Dec 29, 2011 7.340 7.460 7.220 7.280 159,862 -0.05(-0.68%)
Dec 28, 2011 7.310 7.460 7.180 7.330 161,810 +0.00(+0.00%)
Dec 27, 2011 7.400 7.470 7.300 7.330 311,282 -0.07(-0.95%)
Dec 23, 2011 7.390 7.455 7.180 7.400 284,691 -0.05(-0.67%)
Dec 21, 2011 7.500 7.500 7.350 7.450 310,933 -0.05(-0.67%)
Dec 20, 2011 7.580 7.650 7.350 7.500 357,950 +0.02(+0.27%)
Dec 19, 2011 7.660 7.780 7.450 7.480 243,990 -0.13(-1.71%)
Dec 16, 2011 7.620 7.780 7.500 7.610 550,794 +0.04(+0.53%)
Dec 15, 2011 7.740 7.840 7.440 7.570 274,346 +0.01(+0.13%)
Dec 14, 2011 7.530 7.620 7.440 7.560 282,391 +0.02(+0.27%)
Dec 13, 2011 7.560 7.800 7.380 7.540 425,260 +0.05(+0.67%)
Dec 12, 2011 7.370 7.490 7.280 7.490 249,717 +0.11(+1.49%)
Dec 09, 2011 7.130 7.470 7.130 7.380 278,408 +0.26(+3.65%)
Dec 08, 2011 7.100 7.250 7.100 7.120 259,139 -0.04(-0.56%)
Dec 07, 2011 7.140 7.200 7.100 7.160 296,723 +0.04(+0.56%)
Dec 06, 2011 7.140 7.230 7.050 7.120 244,030 +0.02(+0.28%)
Dec 05, 2011 7.200 7.250 7.048 7.100 367,666 +0.00(+0.00%)
Dec 02, 2011 6.810 7.130 6.800 7.100 145,712 +0.41(+6.13%)
Dec 01, 2011 6.890 6.900 6.620 6.690 237,145 -0.22(-3.18%)
Nov 30, 2011 6.880 6.940 6.610 6.910 339,011 +0.31(+4.70%)
Nov 29, 2011 6.440 6.690 6.350 6.600 502,823 +0.30(+4.76%)
Nov 28, 2011 6.420 6.580 6.260 6.300 366,095 +0.09(+1.45%)
Nov 25, 2011 6.170 6.380 6.150 6.210 95,587 -0.07(-1.11%)
Nov 23, 2011 6.240 6.410 6.200 6.280 301,136 -0.03(-0.48%)
Nov 22, 2011 5.870 6.400 5.870 6.310 391,666 +0.46(+7.86%)
Nov 21, 2011 5.820 6.090 5.750 5.850 304,242 -0.44(-7.00%)
Nov 18, 2011 6.300 6.430 6.190 6.290 206,401 -0.01(-0.16%)
Nov 17, 2011 6.250 6.530 6.160 6.300 115,428 +0.00(+0.00%)
Nov 16, 2011 6.300 6.490 6.220 6.300 88,327 -0.07(-1.10%)
Nov 15, 2011 6.020 6.540 6.000 6.370 275,551 +0.33(+5.46%)
Nov 14, 2011 6.110 6.250 6.000 6.040 236,747 +0.04(+0.67%)
Nov 11, 2011 6.030 6.110 5.930 6.000 194,606 +0.05(+0.84%)
Nov 10, 2011 6.160 6.250 5.870 5.950 144,417 -0.02(-0.34%)
Nov 09, 2011 6.060 6.160 5.920 5.970 175,081 -0.13(-2.13%)
Nov 08, 2011 6.030 6.185 5.950 6.100 338,168 +0.15(+2.52%)
Nov 07, 2011 5.740 6.050 5.620 5.950 340,363 +0.32(+5.68%)
Nov 04, 2011 5.720 5.770 5.620 5.630 133,835 -0.16(-2.76%)
Nov 03, 2011 5.770 5.810 5.610 5.790 175,173 +0.01(+0.17%)
Nov 02, 2011 5.670 5.820 5.630 5.780 143,080 +0.23(+4.14%)
Nov 01, 2011 5.430 5.610 5.310 5.550 122,288 +0.04(+0.73%)
Oct 31, 2011 5.530 5.760 5.490 5.510 186,167 -0.15(-2.65%)
Oct 28, 2011 5.770 5.770 5.580 5.660 146,510 -0.16(-2.75%)
Oct 27, 2011 5.890 5.970 5.600 5.820 253,865 +0.13(+2.28%)
Oct 26, 2011 5.550 5.700 5.300 5.690 127,038 +0.21(+3.83%)
Oct 25, 2011 5.590 5.790 5.400 5.480 194,329 -0.24(-4.20%)
Oct 24, 2011 5.520 5.750 5.370 5.720 143,333 +0.26(+4.76%)
Oct 21, 2011 5.470 5.500 5.354 5.460 93,175 +0.06(+1.11%)
Oct 20, 2011 5.530 5.550 5.200 5.400 86,651 -0.11(-2.00%)
Oct 19, 2011 5.670 5.790 5.500 5.510 107,197 -0.18(-3.16%)
Oct 18, 2011 5.750 5.870 5.570 5.690 138,135 +0.07(+1.25%)
Oct 17, 2011 5.900 5.900 5.600 5.620 220,361 +0.10(+1.81%)
Oct 14, 2011 5.650 5.650 5.440 5.520 79,166 -0.08(-1.43%)
Oct 13, 2011 5.590 5.620 5.485 5.600 40,054 -0.04(-0.71%)
Oct 12, 2011 5.440 5.660 5.400 5.640 110,232 +0.29(+5.42%)
Oct 11, 2011 5.180 5.380 4.950 5.350 98,564 +0.08(+1.52%)
Oct 10, 2011 5.060 5.330 5.052 5.270 92,790 +0.37(+7.55%)
Oct 07, 2011 5.400 5.400 4.860 4.900 157,997 -0.48(-8.92%)
Oct 06, 2011 5.350 5.390 5.190 5.380 96,600 +0.04(+0.75%)
Oct 05, 2011 5.330 5.380 5.160 5.340 120,771 +0.00(+0.00%)
Oct 04, 2011 4.510 5.360 4.400 5.340 196,856 +0.77(+16.85%)
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.