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 (%)
Aug 31, 2010 4.070 4.220 4.000 4.070 600 +0.07(+1.75%)
Aug 30, 2010 4.030 4.050 4.000 4.000 73,782 -0.06(-1.48%)
Aug 27, 2010 4.060 4.070 4.000 4.060 63,172 +0.03(+0.74%)
Aug 26, 2010 4.100 4.120 3.990 4.030 3,647 -0.04(-0.98%)
Aug 25, 2010 3.960 4.080 3.880 4.070 641 +0.07(+1.75%)
Aug 24, 2010 3.990 4.080 3.970 4.000 2,603 -0.07(-1.72%)
Aug 23, 2010 4.400 4.490 3.910 4.070 156,433 -0.29(-6.65%)
Aug 20, 2010 4.110 4.500 4.110 4.360 185,781 +0.22(+5.31%)
Aug 19, 2010 4.310 4.330 4.010 4.140 969 -0.17(-3.94%)
Aug 18, 2010 4.250 4.390 4.114 4.310 9,948 +0.04(+0.94%)
Aug 17, 2010 4.040 4.320 4.030 4.270 1,545 +0.27(+6.75%)
Aug 16, 2010 3.800 4.000 3.800 4.000 77,100 +0.20(+5.26%)
Aug 13, 2010 3.800 3.890 3.750 3.800 77,207 -0.01(-0.26%)
Aug 12, 2010 3.800 3.920 3.800 3.810 386 +0.01(+0.26%)
Aug 11, 2010 3.880 3.910 3.760 3.800 2,805 -0.15(-3.80%)
Aug 10, 2010 4.130 4.250 3.910 3.950 1,196 -0.24(-5.73%)
Aug 09, 2010 4.010 4.190 3.970 4.190 62,050 +0.22(+5.54%)
Aug 06, 2010 3.970 3.990 3.880 3.970 31,940 +0.00(+0.00%)
Aug 05, 2010 3.800 4.000 3.800 3.970 50,956 +0.16(+4.20%)
Aug 04, 2010 3.640 3.820 3.640 3.810 82,702 +0.21(+5.83%)
Aug 03, 2010 3.590 3.760 3.540 3.600 34,563 -0.01(-0.28%)
Aug 02, 2010 3.620 3.680 3.550 3.610 34,993 +0.06(+1.69%)
Jul 30, 2010 3.550 3.700 3.550 3.550 34,754 -0.09(-2.47%)
Jul 29, 2010 3.630 3.680 3.440 3.640 31,108 +0.06(+1.68%)
Jul 28, 2010 3.580 3.770 3.550 3.580 1,039 -0.18(-4.79%)
Jul 27, 2010 3.850 4.050 3.750 3.760 91,891 +0.02(+0.53%)
Jul 26, 2010 3.490 3.800 3.440 3.740 86,961 +0.24(+6.86%)
Jul 23, 2010 3.220 3.500 3.220 3.500 92,592 +0.25(+7.69%)
Jul 22, 2010 3.160 3.300 3.130 3.250 59,722 +0.13(+4.17%)
Jul 21, 2010 3.250 3.250 3.075 3.120 89,431 -0.12(-3.70%)
Jul 20, 2010 3.080 3.240 3.070 3.240 48,991 +0.13(+4.18%)
Jul 19, 2010 3.110 3.150 3.080 3.110 48,225 +0.00(+0.00%)
Jul 16, 2010 3.110 3.212 3.100 3.110 103,506 -0.07(-2.20%)
Jul 15, 2010 3.200 3.230 3.130 3.180 42,417 -0.01(-0.31%)
Jul 14, 2010 3.220 3.350 3.170 3.190 35,343 -0.05(-1.54%)
Jul 13, 2010 3.240 3.250 3.160 3.240 2,541 +0.13(+4.18%)
Jul 12, 2010 3.110 3.210 3.090 3.110 46,290 +0.00(+0.00%)
Jul 09, 2010 3.110 3.130 3.050 3.110 88,508 +0.00(+0.00%)
Jul 08, 2010 3.110 3.144 3.080 3.110 772 +0.00(+0.00%)
Jul 07, 2010 3.050 3.120 3.020 3.110 210,514 +0.07(+2.30%)
Jul 06, 2010 3.040 3.129 3.000 3.040 1,425 +0.06(+2.01%)
Jul 02, 2010 2.980 3.010 2.850 2.980 198,644 +0.07(+2.41%)
Jul 01, 2010 3.170 3.170 2.870 2.910 151,136 -0.24(-7.62%)
Jun 30, 2010 3.150 3.230 3.140 3.150 2,038 -0.04(-1.25%)
Jun 29, 2010 3.300 3.310 3.170 3.190 130,284 -0.21(-6.18%)
Jun 25, 2010 3.400 3.740 3.020 3.400 1,327,331 -0.02(-0.58%)
Jun 24, 2010 3.420 3.470 3.390 3.420 153 -0.06(-1.72%)
Jun 23, 2010 3.510 3.630 3.470 3.480 67,779 -0.04(-1.14%)
Jun 22, 2010 3.520 3.670 3.510 3.520 749 -0.07(-1.95%)
Jun 21, 2010 3.810 3.830 3.520 3.590 75,979 -0.16(-4.27%)
Jun 18, 2010 3.750 3.750 3.510 3.750 129,473 +0.23(+6.53%)
Jun 17, 2010 3.520 3.630 3.450 3.520 145 -0.07(-1.95%)
Jun 16, 2010 3.650 3.680 3.560 3.590 77,413 -0.11(-2.97%)
Jun 15, 2010 3.700 3.730 3.620 3.700 1,302 -0.01(-0.27%)
Jun 14, 2010 3.760 3.810 3.700 3.710 83,503 +0.00(+0.00%)
Jun 11, 2010 3.540 3.800 3.530 3.710 91,270 +0.16(+4.51%)
Jun 10, 2010 3.550 3.650 3.500 3.550 1,210 +0.01(+0.28%)
Jun 09, 2010 3.550 3.660 3.510 3.540 79,952 +0.03(+0.85%)
Jun 08, 2010 3.640 3.730 3.470 3.510 113,085 -0.12(-3.31%)
Jun 07, 2010 3.810 3.910 3.610 3.630 132,733 -0.15(-3.97%)
Jun 04, 2010 3.780 4.035 3.710 3.780 146,719 -0.31(-7.58%)
Jun 03, 2010 4.090 4.210 3.960 4.090 67,772 -0.06(-1.45%)
Jun 02, 2010 4.150 4.180 3.900 4.150 96,820 +0.16(+4.01%)
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.