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 (%)
Oct 31, 2003 24.21 24.21 23.80 23.64 109,100 -0.37(-1.54%)
Oct 30, 2003 23.83 24.50 23.69 24.01 133,400 +0.29(+1.22%)
Oct 29, 2003 22.53 23.74 22.48 23.72 185,700 +1.12(+4.96%)
Oct 28, 2003 21.76 22.60 21.76 22.60 263,600 +0.85(+3.91%)
Oct 27, 2003 21.54 21.80 21.36 21.75 140,200 -0.04(-0.18%)
Oct 24, 2003 21.18 22.14 21.18 21.79 169,800 -0.05(-0.23%)
Oct 23, 2003 21.95 22.20 21.64 21.84 158,100 -0.11(-0.50%)
Oct 22, 2003 22.55 22.55 21.85 21.95 139,100 -0.60(-2.66%)
Oct 21, 2003 22.42 22.82 22.42 22.55 162,000 +0.05(+0.22%)
Oct 20, 2003 22.60 23.09 22.50 22.50 126,300 -0.23(-1.01%)
Oct 17, 2003 23.39 23.39 22.67 22.73 62,900 -0.27(-1.17%)
Oct 16, 2003 23.33 23.57 23.21 23.00 105,900 -0.35(-1.50%)
Oct 15, 2003 23.15 23.40 23.15 23.35 144,100 +0.12(+0.52%)
Oct 14, 2003 23.39 23.83 23.23 23.23 104,400 -0.15(-0.64%)
Oct 13, 2003 23.05 23.90 23.05 23.38 67,600 +0.22(+0.95%)
Oct 10, 2003 23.26 23.26 22.87 23.16 58,900 +0.19(+0.83%)
Oct 09, 2003 22.88 23.60 22.78 22.97 89,400 +0.14(+0.61%)
Oct 08, 2003 23.14 23.14 22.76 22.83 64,000 -0.31(-1.34%)
Oct 07, 2003 23.20 23.20 22.85 23.14 90,100 -0.20(-0.86%)
Oct 06, 2003 23.10 23.27 23.07 23.34 54,200 +0.29(+1.26%)
Oct 03, 2003 23.50 23.50 22.99 23.05 128,000 -0.45(-1.91%)
Oct 02, 2003 23.35 23.50 23.06 23.50 57,500 +0.13(+0.56%)
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.