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 30, 2009 6.180 6.180 5.900 6.000 105,974 -0.26(-4.15%)
Oct 29, 2009 5.960 6.430 5.960 6.260 81,170 +0.37(+6.28%)
Oct 28, 2009 6.340 6.480 5.840 5.890 115,531 -0.47(-7.39%)
Oct 27, 2009 6.500 6.600 6.320 6.360 77,016 -0.13(-2.00%)
Oct 26, 2009 6.810 7.000 6.430 6.490 104,617 -0.29(-4.28%)
Oct 23, 2009 6.840 6.920 6.770 6.780 187,330 -0.13(-1.88%)
Oct 22, 2009 6.920 6.940 6.574 6.910 180,952 -0.01(-0.14%)
Oct 21, 2009 6.920 7.030 6.770 6.920 282,529 +0.00(+0.00%)
Oct 20, 2009 6.900 6.990 6.890 6.920 130,061 -0.19(-2.67%)
Oct 19, 2009 6.980 7.180 6.910 7.110 136,975 +0.16(+2.30%)
Oct 16, 2009 7.120 7.150 6.776 6.950 227,497 -0.22(-3.07%)
Oct 15, 2009 6.930 7.220 6.920 7.170 168,906 +0.19(+2.72%)
Oct 14, 2009 6.850 7.010 6.780 6.980 107,456 +0.24(+3.56%)
Oct 13, 2009 6.700 6.750 6.600 6.740 161,004 +0.06(+0.90%)
Oct 12, 2009 6.740 6.870 6.540 6.680 93,563 -0.09(-1.33%)
Oct 09, 2009 6.730 6.940 6.640 6.770 194,660 +0.13(+1.96%)
Oct 08, 2009 6.360 6.800 6.360 6.640 187,700 +0.28(+4.40%)
Oct 07, 2009 6.190 6.380 6.100 6.360 104,597 +0.06(+0.95%)
Oct 06, 2009 6.230 6.300 6.120 6.300 160,368 +0.13(+2.11%)
Oct 05, 2009 6.130 6.230 6.010 6.170 161,514 +0.05(+0.82%)
Oct 02, 2009 6.210 6.210 6.000 6.120 191,642 -0.09(-1.45%)
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.