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 31, 2012 11.27 11.41 11.11 11.38 90,572 +0.08(+0.71%)
Dec 28, 2012 11.11 11.49 11.09 11.30 126,440 +0.12(+1.07%)
Dec 27, 2012 11.15 11.32 10.98 11.18 141,057 +0.07(+0.63%)
Dec 26, 2012 11.28 11.28 10.95 11.11 135,364 -0.18(-1.59%)
Dec 24, 2012 11.30 11.50 11.21 11.29 57,166 -0.06(-0.53%)
Dec 21, 2012 11.60 11.60 11.13 11.35 655,551 -0.32(-2.74%)
Dec 20, 2012 11.65 11.68 11.50 11.67 205,246 -0.01(-0.09%)
Dec 19, 2012 11.82 11.82 11.58 11.68 132,212 -0.13(-1.10%)
Dec 18, 2012 11.46 11.94 11.35 11.81 722,936 +0.37(+3.23%)
Dec 17, 2012 11.38 11.46 11.20 11.44 215,576 +0.06(+0.53%)
Dec 14, 2012 11.27 11.44 11.22 11.38 220,489 +0.06(+0.53%)
Dec 13, 2012 11.27 11.47 11.19 11.32 189,297 -0.01(-0.09%)
Dec 12, 2012 11.29 11.40 11.09 11.33 238,707 +0.12(+1.07%)
Dec 11, 2012 11.25 11.35 10.92 11.21 326,257 -0.07(-0.62%)
Dec 10, 2012 10.99 11.33 10.91 11.28 159,208 +0.22(+1.99%)
Dec 07, 2012 11.10 11.19 10.97 11.06 125,072 +0.03(+0.27%)
Dec 06, 2012 11.00 11.18 10.78 11.03 211,984 +0.01(+0.09%)
Dec 05, 2012 10.96 11.14 10.84 11.02 199,694 +0.11(+1.01%)
Dec 04, 2012 10.91 11.00 10.58 10.91 227,543 -0.06(-0.55%)
Nov 30, 2012 10.40 10.98 10.36 10.97 371,876 +0.92(+9.15%)
Nov 29, 2012 9.800 10.17 9.800 10.05 140,417 +0.29(+2.97%)
Nov 28, 2012 9.750 9.800 9.470 9.760 142,004 -0.03(-0.31%)
Nov 27, 2012 9.790 9.910 9.580 9.790 214,863 -0.04(-0.41%)
Nov 26, 2012 9.610 9.830 9.450 9.830 158,336 +0.19(+1.97%)
Nov 23, 2012 9.640 9.680 9.510 9.640 43,963 +0.00(+0.00%)
Nov 21, 2012 9.750 9.750 9.420 9.640 119,289 -0.10(-1.03%)
Nov 20, 2012 9.560 9.740 9.250 9.740 134,219 +0.16(+1.67%)
Nov 19, 2012 9.420 9.610 9.390 9.580 201,467 +0.24(+2.57%)
Nov 16, 2012 9.480 9.550 9.168 9.340 261,811 -0.15(-1.58%)
Nov 15, 2012 9.520 9.720 9.380 9.490 318,203 -0.03(-0.32%)
Nov 14, 2012 9.880 9.940 9.340 9.520 217,862 -0.31(-3.15%)
Nov 13, 2012 9.770 9.995 9.480 9.830 148,150 +0.05(+0.51%)
Nov 12, 2012 9.430 9.890 8.980 9.780 324,417 +0.12(+1.24%)
Nov 09, 2012 9.780 9.880 9.640 9.660 225,263 -0.22(-2.23%)
Nov 08, 2012 10.24 10.25 9.850 9.880 229,667 -0.35(-3.42%)
Nov 07, 2012 10.22 10.33 9.770 10.23 387,329 +0.11(+1.09%)
Nov 06, 2012 9.960 10.34 8.810 10.12 1,489,861 -1.97(-16.29%)
Nov 05, 2012 11.59 12.20 11.35 12.09 266,012 +0.44(+3.78%)
Nov 02, 2012 11.75 11.99 11.60 11.65 160,519 -0.08(-0.68%)
Nov 01, 2012 11.92 12.01 11.60 11.73 253,170 -0.35(-2.90%)
Oct 31, 2012 12.14 12.21 11.37 12.08 195,121 -0.08(-0.66%)
Oct 26, 2012 12.47 12.16 12.16 12.16 91,000 -0.32(-2.56%)
Oct 25, 2012 12.67 12.83 12.20 12.48 162,591 -0.09(-0.72%)
Oct 24, 2012 12.33 12.63 12.29 12.57 139,391 +0.30(+2.44%)
Oct 23, 2012 12.91 12.91 11.81 12.27 409,403 -0.68(-5.25%)
Oct 19, 2012 12.88 13.30 12.52 12.95 388,813 -0.08(-0.61%)
Oct 18, 2012 13.86 14.00 12.98 13.03 377,822 -0.87(-6.26%)
Oct 17, 2012 13.96 14.33 13.61 13.90 419,161 -0.06(-0.43%)
Oct 16, 2012 13.41 14.03 13.36 13.96 441,784 +0.67(+5.04%)
Oct 15, 2012 13.13 13.42 13.00 13.29 171,875 +0.23(+1.76%)
Oct 12, 2012 13.46 13.57 12.94 13.06 215,061 -0.38(-2.83%)
Oct 11, 2012 12.68 13.77 12.65 13.44 468,896 +0.90(+7.18%)
Oct 10, 2012 12.70 12.92 12.51 12.54 230,929 -0.17(-1.34%)
Oct 09, 2012 13.08 13.08 12.55 12.71 192,186 -0.35(-2.68%)
Oct 08, 2012 13.03 13.25 12.83 13.06 293,211 +0.02(+0.15%)
Oct 05, 2012 12.65 13.33 12.65 13.04 427,968 +0.44(+3.49%)
Oct 04, 2012 12.12 12.65 12.12 12.60 227,164 +0.51(+4.22%)
Oct 03, 2012 11.96 12.16 11.93 12.09 180,646 +0.19(+1.60%)
Oct 02, 2012 11.91 12.07 11.80 11.90 135,341 +0.01(+0.08%)
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.