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, 2006 19.28 19.16 18.21 18.52 746,600 -0.76(-3.94%)
Feb 27, 2006 19.43 19.50 19.16 19.28 385,000 -0.15(-0.77%)
Feb 24, 2006 19.33 19.77 19.30 19.43 433,900 +0.12(+0.62%)
Feb 23, 2006 20.60 20.60 18.97 19.31 623,700 -1.43(-6.89%)
Feb 22, 2006 21.31 21.34 20.71 20.74 278,600 -0.47(-2.22%)
Feb 21, 2006 21.97 22.02 21.02 21.21 148,700 -0.71(-3.24%)
Feb 17, 2006 22.05 22.05 21.66 21.92 54,600 -0.13(-0.59%)
Feb 16, 2006 21.78 22.14 21.69 22.05 207,500 +0.34(+1.57%)
Feb 15, 2006 21.45 21.71 21.33 21.71 86,600 +0.25(+1.16%)
Feb 14, 2006 21.15 21.80 20.95 21.46 87,600 +0.35(+1.66%)
Feb 13, 2006 21.35 21.37 20.94 21.11 75,100 -0.30(-1.40%)
Feb 10, 2006 21.15 21.52 21.00 21.41 64,400 +0.22(+1.04%)
Feb 09, 2006 21.40 21.70 21.10 21.19 77,600 -0.14(-0.66%)
Feb 08, 2006 21.43 21.51 21.06 21.33 75,800 -0.01(-0.05%)
Feb 07, 2006 21.77 22.15 21.32 21.34 77,000 -0.36(-1.66%)
Feb 06, 2006 21.39 21.70 21.30 21.70 75,000 +0.40(+1.88%)
Feb 03, 2006 21.50 21.50 21.04 21.30 83,100 -0.13(-0.61%)
Feb 02, 2006 22.16 22.19 21.23 21.43 127,500 -0.57(-2.59%)
Feb 01, 2006 22.10 22.10 21.58 22.00 97,000 -0.11(-0.50%)
Jan 31, 2006 22.08 22.24 21.74 22.11 121,900 +0.10(+0.45%)
Jan 30, 2006 22.13 22.35 21.91 22.01 95,700 -0.07(-0.32%)
Jan 27, 2006 22.08 22.25 21.85 22.08 155,200 +0.01(+0.05%)
Jan 26, 2006 21.52 22.07 21.35 22.07 123,600 +0.58(+2.70%)
Jan 25, 2006 21.50 21.68 21.35 21.49 56,300 +0.05(+0.23%)
Jan 24, 2006 21.24 21.50 21.10 21.44 78,600 +0.31(+1.47%)
Jan 23, 2006 21.52 21.55 21.10 21.13 97,500 -0.28(-1.31%)
Jan 20, 2006 21.75 21.78 21.34 21.41 134,000 -0.20(-0.93%)
Jan 19, 2006 21.55 21.62 21.29 21.61 156,900 +0.06(+0.28%)
Jan 18, 2006 21.47 21.55 21.18 21.55 125,800 +0.09(+0.42%)
Jan 17, 2006 20.46 21.47 20.46 21.46 234,500 +0.05(+0.23%)
Jan 13, 2006 20.54 21.41 20.54 21.41 217,300 +0.90(+4.39%)
Jan 12, 2006 20.73 20.73 20.37 20.51 220,500 -0.20(-0.97%)
Jan 11, 2006 20.63 20.80 20.46 20.71 192,100 +0.14(+0.68%)
Jan 10, 2006 20.40 20.65 20.40 20.57 192,000 +0.17(+0.83%)
Jan 09, 2006 20.59 20.80 20.36 20.40 210,000 -0.10(-0.49%)
Jan 06, 2006 20.86 20.86 20.15 20.50 195,200 +0.14(+0.69%)
Jan 05, 2006 20.56 20.60 20.28 20.36 213,300 -0.20(-0.97%)
Jan 04, 2006 18.78 20.65 18.78 20.56 632,300 +1.78(+9.48%)
Jan 03, 2006 18.87 18.99 18.52 18.78 130,700 +0.01(+0.05%)
Dec 30, 2005 18.70 18.84 18.50 18.77 160,800 -0.03(-0.16%)
Dec 29, 2005 18.66 18.90 18.65 18.80 60,000 +0.15(+0.80%)
Dec 28, 2005 18.74 18.84 18.65 18.65 73,600 -0.07(-0.37%)
Dec 27, 2005 19.07 19.29 18.64 18.72 74,500 -0.35(-1.84%)
Dec 23, 2005 18.85 19.07 18.63 19.07 55,700 +0.21(+1.11%)
Dec 22, 2005 18.62 18.90 18.60 18.86 207,400 +0.24(+1.29%)
Dec 21, 2005 18.97 19.00 18.60 18.62 181,000 -0.38(-2.00%)
Dec 20, 2005 19.10 19.10 18.62 19.00 173,000 -0.15(-0.78%)
Dec 19, 2005 19.10 19.25 19.08 19.15 235,100 +0.00(+0.00%)
Dec 16, 2005 19.41 19.41 19.05 19.15 329,300 -0.26(-1.34%)
Dec 15, 2005 19.05 19.41 18.93 19.41 194,700 +0.27(+1.41%)
Dec 14, 2005 19.16 19.25 19.08 19.14 97,400 -0.05(-0.26%)
Dec 13, 2005 19.48 19.52 19.10 19.19 155,400 -0.19(-0.98%)
Dec 12, 2005 18.99 19.38 18.99 19.38 177,800 +0.43(+2.27%)
Dec 09, 2005 18.55 18.99 18.51 18.95 102,300 +0.44(+2.38%)
Dec 08, 2005 18.65 18.77 18.43 18.51 116,500 -0.04(-0.22%)
Dec 07, 2005 18.30 18.62 18.24 18.55 130,200 +0.24(+1.31%)
Dec 06, 2005 18.40 18.65 18.25 18.31 135,300 -0.05(-0.27%)
Dec 05, 2005 18.26 18.37 18.05 18.36 108,600 +0.00(+0.00%)
Dec 02, 2005 18.40 18.42 18.05 18.36 95,800 -0.05(-0.27%)
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.