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 (%)
Sep 30, 2011 4.970 5.100 4.880 5.040 142,172 -0.04(-0.79%)
Sep 29, 2011 4.890 5.100 4.820 5.080 84,063 +0.33(+6.95%)
Sep 28, 2011 5.010 5.200 4.750 4.750 75,144 -0.29(-5.75%)
Sep 27, 2011 5.250 5.250 4.910 5.040 88,673 -0.07(-1.37%)
Sep 26, 2011 4.880 5.140 4.860 5.110 63,599 +0.31(+6.46%)
Sep 23, 2011 4.960 5.090 4.710 4.800 62,935 -0.14(-2.83%)
Sep 22, 2011 4.740 5.090 4.700 4.940 128,246 -0.03(-0.60%)
Sep 21, 2011 5.070 5.200 4.900 4.970 129,653 -0.13(-2.55%)
Sep 20, 2011 5.120 5.220 5.020 5.100 92,462 +0.04(+0.79%)
Sep 19, 2011 5.240 5.240 4.900 5.060 60,679 -0.29(-5.42%)
Sep 16, 2011 5.230 5.380 5.050 5.350 135,318 +0.14(+2.69%)
Sep 15, 2011 5.230 5.240 5.010 5.210 81,146 +0.01(+0.19%)
Sep 14, 2011 5.170 5.340 4.930 5.200 75,997 +0.11(+2.16%)
Sep 13, 2011 5.070 5.150 4.920 5.090 76,623 +0.06(+1.19%)
Sep 12, 2011 4.790 5.070 4.750 5.030 102,723 +0.17(+3.50%)
Sep 09, 2011 4.870 4.940 4.720 4.860 122,535 -0.11(-2.21%)
Sep 08, 2011 5.000 5.100 4.792 4.970 60,168 -0.10(-1.97%)
Sep 07, 2011 5.180 5.280 4.890 5.070 136,472 +0.01(+0.20%)
Sep 06, 2011 4.500 5.100 4.500 5.060 120,927 +0.36(+7.66%)
Sep 02, 2011 4.670 5.040 4.590 4.700 133,949 -0.12(-2.49%)
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.