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 29, 2006 22.89 22.89 22.64 22.72 97,900 -0.14(-0.61%)
Dec 28, 2006 22.86 23.00 22.81 22.86 101,800 -0.04(-0.17%)
Dec 27, 2006 22.85 23.00 22.65 22.90 147,100 +0.06(+0.26%)
Dec 26, 2006 22.85 23.00 22.75 22.84 184,000 -0.04(-0.17%)
Dec 22, 2006 23.00 23.05 22.65 22.88 244,800 -0.13(-0.56%)
Dec 21, 2006 22.71 23.10 22.65 23.01 483,700 +0.36(+1.59%)
Dec 20, 2006 22.50 22.76 22.27 22.65 265,600 +0.23(+1.03%)
Dec 19, 2006 22.18 22.48 22.05 22.42 250,900 +0.24(+1.08%)
Dec 18, 2006 22.40 22.52 22.09 22.18 225,000 -0.21(-0.94%)
Dec 15, 2006 22.52 22.52 22.26 22.39 325,300 +0.02(+0.09%)
Dec 14, 2006 22.38 22.60 22.25 22.37 252,500 +0.03(+0.13%)
Dec 13, 2006 22.60 22.60 22.25 22.34 148,600 -0.18(-0.80%)
Dec 12, 2006 22.46 22.68 21.91 22.52 75,400 +0.07(+0.31%)
Dec 11, 2006 22.60 22.80 22.16 22.45 236,800 -0.15(-0.66%)
Dec 08, 2006 22.25 22.79 22.24 22.60 116,000 +0.22(+0.98%)
Dec 07, 2006 22.26 22.50 22.26 22.38 100,300 +0.09(+0.40%)
Dec 06, 2006 22.16 22.33 22.16 22.29 110,600 +0.08(+0.36%)
Dec 05, 2006 22.15 22.49 22.11 22.21 124,000 +0.19(+0.86%)
Dec 04, 2006 22.18 22.33 21.94 22.02 161,100 -0.10(-0.45%)
Dec 01, 2006 22.02 22.15 21.85 22.12 278,800 +0.05(+0.23%)
Nov 30, 2006 22.25 22.36 22.00 22.07 227,400 -0.18(-0.81%)
Nov 29, 2006 22.38 22.57 22.14 22.25 136,200 +0.03(+0.14%)
Nov 28, 2006 21.89 22.22 21.65 22.22 201,600 +0.32(+1.46%)
Nov 27, 2006 22.20 22.25 21.76 21.90 179,200 -0.41(-1.84%)
Nov 24, 2006 22.16 22.39 22.16 22.31 34,700 +0.02(+0.09%)
Nov 22, 2006 22.25 22.35 22.12 22.29 77,000 +0.04(+0.18%)
Nov 21, 2006 22.00 22.35 22.00 22.25 108,200 -0.15(-0.67%)
Nov 20, 2006 22.38 22.56 22.22 22.40 202,400 +0.01(+0.04%)
Nov 17, 2006 22.60 22.60 22.34 22.39 148,800 -0.21(-0.93%)
Nov 16, 2006 22.69 22.70 22.38 22.60 215,100 +0.02(+0.09%)
Nov 15, 2006 22.85 23.09 22.41 22.58 255,800 -0.35(-1.53%)
Nov 14, 2006 22.43 22.98 22.24 22.93 230,400 +0.50(+2.23%)
Nov 13, 2006 22.70 22.89 22.28 22.43 160,400 -0.23(-1.02%)
Nov 10, 2006 22.45 22.66 22.34 22.66 116,700 +0.30(+1.34%)
Nov 09, 2006 22.79 22.79 22.24 22.36 224,700 -0.38(-1.67%)
Nov 08, 2006 22.55 22.99 22.46 22.74 189,600 +0.14(+0.62%)
Nov 07, 2006 22.65 23.17 22.57 22.60 198,700 -0.22(-0.96%)
Nov 06, 2006 22.70 22.97 22.69 22.82 383,800 +0.15(+0.66%)
Nov 03, 2006 22.87 23.00 22.44 22.67 268,500 -0.11(-0.48%)
Nov 02, 2006 22.64 22.91 22.41 22.78 409,300 -0.01(-0.04%)
Nov 01, 2006 23.36 23.47 22.78 22.79 480,000 -0.61(-2.61%)
Oct 31, 2006 23.62 23.68 23.14 23.40 278,000 -0.27(-1.14%)
Oct 30, 2006 23.80 23.84 23.55 23.67 113,500 -0.21(-0.88%)
Oct 27, 2006 24.11 24.11 23.63 23.88 199,300 -0.21(-0.87%)
Oct 26, 2006 24.32 24.32 23.90 24.09 379,600 -0.13(-0.54%)
Oct 25, 2006 23.50 24.23 23.22 24.22 666,100 +1.11(+4.80%)
Oct 24, 2006 24.00 24.50 22.70 23.11 1,808,400 +1.53(+7.09%)
Oct 23, 2006 21.37 21.70 21.14 21.58 95,900 +0.05(+0.23%)
Oct 20, 2006 21.92 21.92 21.35 21.53 79,800 -0.23(-1.06%)
Oct 19, 2006 21.66 21.99 21.46 21.76 96,400 -0.05(-0.23%)
Oct 18, 2006 22.02 22.35 21.62 21.81 72,000 -0.15(-0.68%)
Oct 17, 2006 21.55 22.07 21.55 21.96 114,800 +0.23(+1.06%)
Oct 16, 2006 21.65 22.22 21.60 21.73 49,200 +0.14(+0.65%)
Oct 13, 2006 21.45 21.80 21.37 21.59 89,200 +0.24(+1.12%)
Oct 12, 2006 21.40 21.57 21.20 21.35 100,000 -0.03(-0.14%)
Oct 11, 2006 21.38 21.57 21.09 21.38 39,200 -0.02(-0.09%)
Oct 10, 2006 21.67 21.73 21.27 21.40 74,100 -0.27(-1.25%)
Oct 09, 2006 21.26 21.74 21.08 21.67 53,900 +0.30(+1.40%)
Oct 06, 2006 21.58 21.56 21.25 21.37 29,800 -0.20(-0.93%)
Oct 05, 2006 21.19 21.67 21.15 21.57 67,000 +0.37(+1.75%)
Oct 04, 2006 20.38 21.35 20.15 21.20 286,800 +0.82(+4.02%)
Oct 03, 2006 20.41 20.48 20.20 20.38 150,700 -0.13(-0.63%)
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.