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 (%)
Jun 30, 2009 4.180 4.380 4.060 4.120 189,124 -0.05(-1.20%)
Jun 29, 2009 4.470 4.490 4.140 4.170 95,306 -0.31(-6.92%)
Jun 26, 2009 4.190 4.890 3.910 4.480 630,435 +0.26(+6.16%)
Jun 25, 2009 3.980 4.220 3.980 4.220 127,971 +0.29(+7.38%)
Jun 24, 2009 4.100 4.114 3.920 3.930 87,494 -0.12(-2.96%)
Jun 23, 2009 4.030 4.220 3.970 4.050 214,986 +0.05(+1.25%)
Jun 22, 2009 4.150 4.150 3.920 4.000 220,333 -0.20(-4.76%)
Jun 19, 2009 4.000 4.240 3.910 4.200 232,558 +0.24(+6.06%)
Jun 18, 2009 3.790 4.000 3.790 3.960 45,413 -0.03(-0.75%)
Jun 17, 2009 3.890 4.050 3.880 3.990 87,717 +0.12(+3.10%)
Jun 16, 2009 4.000 4.020 3.830 3.870 126,793 -0.12(-3.01%)
Jun 15, 2009 3.990 4.040 3.910 3.990 137,214 -0.01(-0.25%)
Jun 12, 2009 4.050 4.050 3.930 4.000 62,852 -0.09(-2.20%)
Jun 11, 2009 4.100 4.190 4.080 4.090 48,343 +0.02(+0.49%)
Jun 10, 2009 4.100 4.150 3.880 4.070 106,421 +0.03(+0.74%)
Jun 09, 2009 4.310 4.310 3.770 4.040 235,648 -0.25(-5.83%)
Jun 08, 2009 4.010 4.380 3.990 4.290 79,894 +0.19(+4.63%)
Jun 05, 2009 4.110 4.170 4.020 4.100 61,014 +0.03(+0.74%)
Jun 04, 2009 4.090 4.150 3.970 4.070 138,622 +0.00(+0.00%)
Jun 03, 2009 4.070 4.150 3.950 4.070 66,482 -0.08(-1.93%)
Jun 02, 2009 3.810 4.150 3.810 4.150 122,936 +0.22(+5.60%)
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.