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 (%)
Jan 29, 2010 5.340 5.510 5.290 5.380 62,863 +0.08(+1.51%)
Jan 28, 2010 5.610 5.620 5.230 5.300 140,200 -0.28(-5.02%)
Jan 27, 2010 5.630 5.740 5.460 5.580 115,940 -0.10(-1.76%)
Jan 26, 2010 5.750 5.840 5.630 5.680 68,746 -0.08(-1.39%)
Jan 25, 2010 5.780 5.930 5.730 5.760 75,055 +0.02(+0.35%)
Jan 22, 2010 5.860 6.000 5.700 5.740 79,684 -0.11(-1.88%)
Jan 21, 2010 5.950 5.960 5.720 5.850 88,175 -0.11(-1.85%)
Jan 20, 2010 5.980 5.980 5.800 5.960 83,197 -0.05(-0.83%)
Jan 19, 2010 5.890 6.030 5.780 6.010 117,174 +0.18(+3.09%)
Jan 15, 2010 6.040 5.830 5.830 5.830 140,600 -0.14(-2.35%)
Jan 14, 2010 5.900 6.020 5.740 5.970 94,882 +0.09(+1.53%)
Jan 13, 2010 5.770 5.940 5.638 5.880 104,868 +0.14(+2.44%)
Jan 12, 2010 5.720 5.870 5.610 5.740 52,479 -0.01(-0.17%)
Jan 11, 2010 5.720 5.860 5.650 5.750 56,443 +0.07(+1.23%)
Jan 08, 2010 5.690 5.825 5.590 5.680 89,513 -0.05(-0.87%)
Jan 07, 2010 5.700 5.770 5.580 5.730 62,525 +0.01(+0.17%)
Jan 06, 2010 5.800 5.840 5.600 5.720 95,856 -0.07(-1.21%)
Jan 05, 2010 5.840 5.920 5.700 5.790 118,021 -0.04(-0.69%)
Jan 04, 2010 5.680 5.840 5.590 5.830 83,751 +0.25(+4.48%)
Dec 31, 2009 5.680 5.580 5.580 5.580 47,800 -0.11(-1.93%)
Dec 30, 2009 5.660 5.700 5.530 5.690 68,335 -0.01(-0.18%)
Dec 29, 2009 5.560 5.710 5.450 5.700 60,782 +0.17(+3.07%)
Dec 28, 2009 5.700 5.710 5.460 5.530 78,318 -0.16(-2.81%)
Dec 24, 2009 5.680 5.750 5.590 5.690 12,990 +0.02(+0.35%)
Dec 23, 2009 5.610 5.730 5.470 5.670 44,933 +0.09(+1.61%)
Dec 22, 2009 5.590 5.650 5.470 5.580 82,391 +0.01(+0.18%)
Dec 21, 2009 5.450 5.640 5.320 5.570 124,290 +0.14(+2.58%)
Dec 18, 2009 5.430 5.550 5.200 5.430 462,855 +0.07(+1.31%)
Dec 17, 2009 5.510 5.620 5.210 5.360 96,225 -0.19(-3.42%)
Dec 16, 2009 5.450 5.620 5.340 5.550 140,542 +0.18(+3.35%)
Dec 15, 2009 5.480 5.670 5.370 5.370 182,613 -0.13(-2.36%)
Dec 14, 2009 5.430 5.590 5.420 5.500 50,853 +0.15(+2.80%)
Dec 11, 2009 5.220 5.570 5.220 5.350 79,244 +0.18(+3.48%)
Dec 10, 2009 5.630 5.660 5.100 5.170 168,754 -0.44(-7.84%)
Dec 09, 2009 5.330 5.720 5.210 5.610 129,425 +0.27(+5.06%)
Dec 08, 2009 5.150 5.350 5.090 5.340 99,538 +0.15(+2.89%)
Dec 07, 2009 5.470 5.500 5.130 5.190 122,345 -0.29(-5.29%)
Dec 04, 2009 5.320 5.710 5.320 5.480 110,989 +0.26(+4.98%)
Dec 03, 2009 5.340 5.530 5.200 5.220 109,653 -0.11(-2.06%)
Dec 02, 2009 5.280 5.450 5.240 5.330 95,893 +0.04(+0.76%)
Dec 01, 2009 5.380 5.440 5.150 5.290 126,892 +0.00(+0.00%)
Nov 30, 2009 5.750 5.750 5.230 5.290 173,566 -0.41(-7.19%)
Nov 27, 2009 5.420 5.750 5.290 5.700 117,709 +0.06(+1.06%)
Nov 25, 2009 5.830 6.000 5.630 5.640 104,236 -0.17(-2.93%)
Nov 24, 2009 6.000 6.060 5.714 5.810 122,404 -0.18(-3.01%)
Nov 23, 2009 5.990 6.240 5.870 5.990 162,726 +0.13(+2.22%)
Nov 20, 2009 5.810 5.960 5.700 5.860 81,055 +0.01(+0.17%)
Nov 19, 2009 6.120 6.150 5.580 5.850 123,116 -0.32(-5.19%)
Nov 18, 2009 6.230 6.260 6.070 6.170 46,107 -0.07(-1.12%)
Nov 17, 2009 6.210 6.250 6.070 6.240 84,726 -0.01(-0.16%)
Nov 16, 2009 6.240 6.270 6.050 6.250 100,209 +0.10(+1.63%)
Nov 13, 2009 6.220 6.250 6.000 6.150 64,330 -0.01(-0.16%)
Nov 12, 2009 6.220 6.370 6.140 6.160 212,025 -0.09(-1.44%)
Nov 11, 2009 6.320 6.420 6.230 6.250 66,155 +0.05(+0.81%)
Nov 10, 2009 6.400 6.430 6.040 6.200 76,329 -0.24(-3.73%)
Nov 09, 2009 6.380 6.530 6.380 6.440 61,291 +0.17(+2.71%)
Nov 06, 2009 6.670 6.700 6.090 6.270 110,603 -0.46(-6.84%)
Nov 05, 2009 6.240 6.730 6.230 6.730 101,920 +0.60(+9.79%)
Nov 04, 2009 6.250 6.450 6.010 6.130 279,693 -0.09(-1.45%)
Nov 03, 2009 6.120 6.380 6.000 6.220 104,711 +0.04(+0.65%)
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.