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, 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%)
Nov 02, 2009 6.090 6.290 5.990 6.180 117,964 +0.18(+3.00%)
Oct 30, 2009 6.180 6.180 5.900 6.000 105,974 -0.26(-4.15%)
Oct 29, 2009 5.960 6.430 5.960 6.260 81,170 +0.37(+6.28%)
Oct 28, 2009 6.340 6.480 5.840 5.890 115,531 -0.47(-7.39%)
Oct 27, 2009 6.500 6.600 6.320 6.360 77,016 -0.13(-2.00%)
Oct 26, 2009 6.810 7.000 6.430 6.490 104,617 -0.29(-4.28%)
Oct 23, 2009 6.840 6.920 6.770 6.780 187,330 -0.13(-1.88%)
Oct 22, 2009 6.920 6.940 6.574 6.910 180,952 -0.01(-0.14%)
Oct 21, 2009 6.920 7.030 6.770 6.920 282,529 +0.00(+0.00%)
Oct 20, 2009 6.900 6.990 6.890 6.920 130,061 -0.19(-2.67%)
Oct 19, 2009 6.980 7.180 6.910 7.110 136,975 +0.16(+2.30%)
Oct 16, 2009 7.120 7.150 6.776 6.950 227,497 -0.22(-3.07%)
Oct 15, 2009 6.930 7.220 6.920 7.170 168,906 +0.19(+2.72%)
Oct 14, 2009 6.850 7.010 6.780 6.980 107,456 +0.24(+3.56%)
Oct 13, 2009 6.700 6.750 6.600 6.740 161,004 +0.06(+0.90%)
Oct 12, 2009 6.740 6.870 6.540 6.680 93,563 -0.09(-1.33%)
Oct 09, 2009 6.730 6.940 6.640 6.770 194,660 +0.13(+1.96%)
Oct 08, 2009 6.360 6.800 6.360 6.640 187,700 +0.28(+4.40%)
Oct 07, 2009 6.190 6.380 6.100 6.360 104,597 +0.06(+0.95%)
Oct 06, 2009 6.230 6.300 6.120 6.300 160,368 +0.13(+2.11%)
Oct 05, 2009 6.130 6.230 6.010 6.170 161,514 +0.05(+0.82%)
Oct 02, 2009 6.210 6.210 6.000 6.120 191,642 -0.09(-1.45%)
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.