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, 2013 12.95 13.21 12.81 13.20 206,076 +0.11(+0.84%)
Sep 27, 2013 13.09 13.16 13.05 13.09 116,815 -0.12(-0.91%)
Sep 26, 2013 13.28 13.36 13.13 13.21 110,453 -0.01(-0.08%)
Sep 25, 2013 13.31 13.45 13.19 13.22 171,805 -0.09(-0.68%)
Sep 24, 2013 13.27 13.37 13.04 13.31 187,139 +0.02(+0.15%)
Sep 23, 2013 13.16 13.36 13.03 13.29 158,730 +0.09(+0.68%)
Sep 20, 2013 13.15 13.35 13.13 13.20 196,179 +0.13(+0.99%)
Sep 19, 2013 13.15 13.15 12.90 13.07 134,093 -0.07(-0.53%)
Sep 18, 2013 13.33 13.41 13.10 13.14 199,836 -0.19(-1.43%)
Sep 17, 2013 13.25 13.41 13.05 13.33 188,581 +0.07(+0.53%)
Sep 16, 2013 13.20 13.41 13.00 13.26 179,655 +0.10(+0.76%)
Sep 13, 2013 13.06 13.24 13.03 13.16 105,368 +0.15(+1.15%)
Sep 12, 2013 13.51 13.51 13.00 13.01 98,487 -0.53(-3.91%)
Sep 11, 2013 13.29 13.69 13.29 13.54 168,017 +0.24(+1.80%)
Sep 10, 2013 13.53 13.56 13.13 13.30 253,825 -0.18(-1.34%)
Sep 09, 2013 12.80 13.48 12.80 13.48 358,947 +0.72(+5.64%)
Sep 06, 2013 12.79 12.85 12.56 12.76 688,970 +0.00(+0.00%)
Sep 05, 2013 13.06 13.13 12.58 12.76 459,432 -0.27(-2.07%)
Sep 04, 2013 13.33 13.40 12.98 13.03 190,782 -0.34(-2.54%)
Sep 03, 2013 13.81 13.86 13.17 13.37 194,729 -0.26(-1.91%)
Aug 30, 2013 13.99 13.99 13.59 13.63 158,183 -0.44(-3.13%)
Aug 29, 2013 13.77 14.22 13.77 14.07 279,042 +0.24(+1.74%)
Aug 28, 2013 13.75 13.91 13.68 13.83 308,593 +0.08(+0.58%)
Aug 27, 2013 13.69 13.91 13.60 13.75 444,457 -0.17(-1.22%)
Aug 26, 2013 14.10 14.19 13.90 13.92 125,221 -0.18(-1.28%)
Aug 23, 2013 14.11 14.21 14.00 14.10 104,420 +0.02(+0.14%)
Aug 22, 2013 14.09 14.28 14.03 14.08 93,274 +0.02(+0.14%)
Aug 21, 2013 14.15 14.23 13.98 14.06 108,646 -0.14(-0.99%)
Aug 20, 2013 14.19 14.31 14.14 14.20 130,837 +0.00(+0.00%)
Aug 19, 2013 14.31 14.53 14.17 14.20 200,099 -0.13(-0.91%)
Aug 16, 2013 14.37 14.62 14.32 14.33 142,014 -0.16(-1.10%)
Aug 15, 2013 14.45 14.60 14.29 14.49 159,442 -0.14(-0.96%)
Aug 14, 2013 14.55 14.90 14.55 14.63 186,482 +0.08(+0.55%)
Aug 13, 2013 14.40 14.68 14.25 14.55 193,310 +0.13(+0.90%)
Aug 12, 2013 14.03 14.48 14.01 14.42 117,359 +0.21(+1.48%)
Aug 09, 2013 14.02 14.28 13.95 14.21 150,833 +0.17(+1.21%)
Aug 08, 2013 14.14 14.28 14.00 14.04 215,491 -0.02(-0.14%)
Aug 07, 2013 14.17 14.25 13.97 14.06 178,114 -0.21(-1.47%)
Aug 06, 2013 14.23 14.37 14.10 14.27 217,259 -0.06(-0.42%)
Aug 05, 2013 14.37 14.56 14.21 14.33 170,268 -0.07(-0.49%)
Aug 02, 2013 14.30 14.42 14.00 14.40 196,727 +0.01(+0.07%)
Aug 01, 2013 14.50 14.60 13.64 14.39 564,610 -0.26(-1.77%)
Jul 31, 2013 14.78 14.78 14.56 14.65 132,510 -0.02(-0.14%)
Jul 30, 2013 14.89 14.89 14.60 14.67 151,299 -0.13(-0.88%)
Jul 29, 2013 14.79 14.94 14.46 14.80 191,978 -0.07(-0.47%)
Jul 26, 2013 15.20 15.20 14.84 14.87 81,886 -0.43(-2.81%)
Jul 25, 2013 15.16 15.42 15.10 15.30 117,175 +0.09(+0.59%)
Jul 24, 2013 15.38 15.40 15.13 15.21 45,546 -0.08(-0.52%)
Jul 23, 2013 15.45 15.45 15.21 15.29 63,925 -0.09(-0.59%)
Jul 22, 2013 15.32 15.39 15.21 15.38 59,469 +0.05(+0.33%)
Jul 19, 2013 15.34 15.35 15.24 15.33 54,890 -0.02(-0.13%)
Jul 18, 2013 15.30 15.51 15.30 15.35 70,688 +0.07(+0.46%)
Jul 17, 2013 15.20 15.32 15.09 15.28 100,510 +0.09(+0.59%)
Jul 16, 2013 15.56 15.66 15.14 15.19 128,112 -0.36(-2.32%)
Jul 15, 2013 15.29 15.56 15.28 15.55 86,348 +0.27(+1.77%)
Jul 12, 2013 15.21 15.38 15.01 15.28 72,409 +0.02(+0.13%)
Jul 11, 2013 15.16 15.27 14.95 15.26 171,429 +0.28(+1.87%)
Jul 10, 2013 15.04 15.08 14.94 14.98 103,623 -0.04(-0.27%)
Jul 09, 2013 14.70 15.14 14.64 15.02 168,825 +0.38(+2.60%)
Jul 08, 2013 14.42 14.65 14.37 14.64 130,814 +0.24(+1.67%)
Jul 05, 2013 14.32 14.41 14.07 14.40 81,664 +0.31(+2.20%)
Jul 03, 2013 14.16 14.30 14.09 14.09 98,613 -0.15(-1.05%)
Jul 02, 2013 14.44 14.62 14.06 14.24 125,627 -0.18(-1.25%)
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.