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, 2005 18.50 19.12 18.43 19.02 351,500 +0.53(+2.87%)
Aug 30, 2005 18.93 18.93 18.35 18.49 343,200 -0.52(-2.74%)
Aug 29, 2005 18.59 19.02 18.50 19.01 67,200 +0.42(+2.26%)
Aug 26, 2005 18.78 18.84 18.48 18.59 191,300 -0.19(-1.01%)
Aug 25, 2005 18.56 18.84 18.51 18.78 106,400 +0.22(+1.19%)
Aug 24, 2005 18.62 18.73 18.46 18.56 62,200 -0.01(-0.05%)
Aug 23, 2005 18.61 18.61 18.48 18.57 107,500 -0.04(-0.21%)
Aug 22, 2005 18.66 18.74 18.35 18.61 151,000 +0.05(+0.27%)
Aug 19, 2005 18.71 18.86 18.50 18.56 36,500 -0.15(-0.80%)
Aug 18, 2005 18.50 18.74 18.43 18.71 118,500 +0.25(+1.35%)
Aug 17, 2005 18.50 18.85 18.46 18.46 95,100 -0.08(-0.43%)
Aug 16, 2005 18.86 18.86 18.43 18.54 188,700 -0.33(-1.75%)
Aug 15, 2005 19.05 19.05 18.54 18.87 154,800 -0.15(-0.79%)
Aug 12, 2005 19.04 19.09 18.64 19.02 122,500 +0.02(+0.11%)
Aug 11, 2005 18.86 19.07 18.86 19.00 210,400 +0.14(+0.74%)
Aug 10, 2005 18.84 19.00 18.60 18.86 151,300 +0.11(+0.59%)
Aug 09, 2005 19.05 19.10 18.58 18.75 121,400 -0.25(-1.32%)
Aug 08, 2005 19.12 19.19 18.90 19.00 116,700 -0.09(-0.47%)
Aug 05, 2005 19.07 19.16 18.99 19.09 203,600 +0.00(+0.00%)
Aug 04, 2005 19.02 19.41 18.96 19.09 247,600 -0.13(-0.68%)
Aug 03, 2005 19.54 19.66 19.18 19.22 227,600 -0.34(-1.74%)
Aug 02, 2005 19.52 19.80 19.35 19.56 225,400 +0.02(+0.10%)
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.