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 (%)
Feb 28, 2005 22.10 22.81 22.10 22.69 216,500 +0.69(+3.14%)
Feb 25, 2005 22.00 22.18 21.89 22.00 116,700 +0.02(+0.09%)
Feb 24, 2005 21.83 22.09 21.44 21.98 112,400 +0.19(+0.87%)
Feb 23, 2005 22.20 22.32 21.78 21.79 266,000 -0.36(-1.63%)
Feb 22, 2005 22.30 22.48 21.96 22.15 125,000 -0.22(-0.98%)
Feb 18, 2005 22.38 22.58 22.16 22.37 61,600 +0.07(+0.31%)
Feb 17, 2005 22.90 22.90 22.30 22.30 82,400 -0.43(-1.89%)
Feb 16, 2005 22.69 22.79 22.50 22.73 135,900 +0.05(+0.22%)
Feb 15, 2005 22.72 22.85 22.57 22.68 114,500 -0.09(-0.40%)
Feb 14, 2005 22.46 22.77 22.40 22.77 71,300 +0.30(+1.34%)
Feb 11, 2005 22.37 22.55 22.10 22.47 133,900 +0.31(+1.40%)
Feb 10, 2005 21.85 22.22 21.59 22.16 123,400 +0.34(+1.56%)
Feb 09, 2005 22.38 22.50 21.81 21.82 197,800 -0.48(-2.15%)
Feb 08, 2005 22.60 22.87 22.28 22.30 102,200 -0.23(-1.02%)
Feb 07, 2005 22.53 22.74 22.27 22.53 72,900 +0.03(+0.13%)
Feb 04, 2005 22.73 22.73 22.39 22.50 153,000 -0.23(-1.01%)
Feb 03, 2005 22.75 22.75 22.36 22.73 160,500 +0.19(+0.84%)
Feb 02, 2005 22.05 22.54 21.90 22.54 116,500 +0.42(+1.90%)
Feb 01, 2005 22.31 22.47 21.85 22.12 255,200 -0.19(-0.85%)
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%)
Jan 03, 2005 27.08 27.12 26.10 26.22 96,400 -0.88(-3.25%)
Dec 31, 2004 27.05 27.12 26.83 27.10 52,800 +0.03(+0.11%)
Dec 30, 2004 27.15 27.17 26.78 27.07 65,300 +0.01(+0.04%)
Dec 29, 2004 26.99 27.09 26.65 27.06 51,300 +0.04(+0.15%)
Dec 28, 2004 26.66 27.03 26.60 27.02 36,200 +0.37(+1.39%)
Dec 27, 2004 26.85 26.85 26.09 26.65 81,000 -0.11(-0.41%)
Dec 23, 2004 26.68 26.77 26.32 26.76 62,000 +0.00(+0.00%)
Dec 22, 2004 25.82 26.89 25.69 26.76 124,200 +0.89(+3.44%)
Dec 21, 2004 25.61 25.91 25.32 25.87 118,300 +0.51(+2.01%)
Dec 20, 2004 25.30 25.50 25.14 25.36 52,900 +0.06(+0.24%)
Dec 17, 2004 25.21 25.39 25.00 25.30 393,500 -0.03(-0.12%)
Dec 16, 2004 25.68 25.75 25.28 25.33 146,800 -0.38(-1.48%)
Dec 15, 2004 25.06 25.77 24.96 25.71 191,900 +0.58(+2.31%)
Dec 14, 2004 25.18 25.55 24.76 25.13 185,300 +0.20(+0.80%)
Dec 13, 2004 24.50 24.93 24.48 24.93 118,000 +0.44(+1.80%)
Dec 10, 2004 24.30 24.50 24.20 24.49 51,900 +0.09(+0.37%)
Dec 09, 2004 24.33 24.44 23.91 24.40 93,000 +0.08(+0.33%)
Dec 08, 2004 24.40 24.45 24.21 24.32 122,900 -0.04(-0.16%)
Dec 07, 2004 24.94 24.99 24.35 24.36 87,100 -0.59(-2.36%)
Dec 06, 2004 24.72 25.20 24.53 24.95 117,200 +0.18(+0.73%)
Dec 03, 2004 25.20 25.27 24.65 24.77 126,500 -0.32(-1.28%)
Dec 02, 2004 25.40 25.55 24.99 25.09 161,800 -0.20(-0.79%)
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.