Indicators

Cambrex Corp (NY: CBM )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	22.71	22.72	21.92	22.31	256,200	-0.39(-1.72%)
Jan 28, 2005	23.07	23.20	22.51	22.70	359,100	-0.94(-3.98%)
Jan 27, 2005	23.78	23.87	23.60	23.64	53,600	-0.14(-0.59%)
Jan 26, 2005	23.54	23.83	23.15	23.78	76,000	+0.29(+1.23%)
Jan 25, 2005	23.61	24.03	23.25	23.49	65,600	-0.06(-0.25%)
Jan 24, 2005	23.85	24.08	23.50	23.55	95,800	-0.30(-1.26%)
Jan 21, 2005	24.25	24.25	23.59	23.85	123,400	-0.30(-1.24%)
Jan 20, 2005	24.50	24.54	24.10	24.15	179,500	-0.51(-2.07%)
Jan 19, 2005	24.77	24.85	24.58	24.66	200,200	-0.01(-0.04%)
Jan 18, 2005	24.10	24.69	24.08	24.67	132,100	+0.57(+2.37%)
Jan 14, 2005	24.33	24.50	23.92	24.10	319,800	-0.11(-0.45%)
Jan 13, 2005	24.89	24.89	24.13	24.21	215,700	-0.68(-2.73%)
Jan 12, 2005	24.98	24.98	24.29	24.89	119,900	-0.09(-0.36%)
Jan 11, 2005	24.66	25.00	24.44	24.98	164,000	+0.31(+1.26%)
Jan 10, 2005	24.46	24.86	24.43	24.67	101,500	+0.17(+0.69%)
Jan 07, 2005	24.63	24.78	24.24	24.50	96,600	-0.12(-0.49%)
Jan 06, 2005	24.40	24.86	24.31	24.62	267,400	+0.09(+0.37%)
Jan 05, 2005	24.98	25.29	24.53	24.53	122,900	-0.55(-2.19%)
Jan 04, 2005	26.26	26.40	25.00	25.08	167,400	-1.14(-4.35%)

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.