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 (%)
Jul 31, 2008 7.670 7.910 7.410 7.610 125,756 -0.17(-2.19%)
Jul 30, 2008 7.990 8.070 7.650 7.780 236,798 -0.16(-2.02%)
Jul 29, 2008 7.940 8.010 7.670 7.940 166,502 +0.31(+4.06%)
Jul 28, 2008 7.860 7.860 7.580 7.630 52,732 -0.26(-3.30%)
Jul 25, 2008 7.720 8.050 7.700 7.890 129,372 +0.26(+3.41%)
Jul 24, 2008 7.750 7.790 7.420 7.630 119,073 -0.07(-0.91%)
Jul 23, 2008 7.900 8.072 7.670 7.700 92,648 -0.20(-2.53%)
Jul 22, 2008 7.320 8.290 7.280 7.900 200,548 +0.64(+8.82%)
Jul 21, 2008 6.900 7.550 6.870 7.260 179,377 +0.43(+6.30%)
Jul 18, 2008 6.840 6.980 6.570 6.830 103,030 -0.03(-0.44%)
Jul 17, 2008 6.720 6.900 6.579 6.860 70,311 +0.18(+2.69%)
Jul 16, 2008 6.410 6.825 6.410 6.680 112,143 +0.28(+4.37%)
Jul 15, 2008 6.110 6.690 6.110 6.400 119,681 +0.17(+2.73%)
Jul 14, 2008 6.090 6.290 5.910 6.230 113,276 +0.20(+3.32%)
Jul 11, 2008 5.850 6.120 5.710 6.030 110,107 +0.10(+1.69%)
Jul 10, 2008 5.950 6.010 5.810 5.930 62,062 -0.04(-0.67%)
Jul 09, 2008 6.140 6.210 5.880 5.970 121,571 -0.17(-2.77%)
Jul 08, 2008 5.570 6.140 5.460 6.140 132,212 +0.59(+10.63%)
Jul 07, 2008 5.540 5.630 5.450 5.550 130,032 +0.10(+1.83%)
Jul 04, 2008 5.530 5.670 5.440 5.450 102,752 +0.00(+0.00%)
Jul 03, 2008 5.530 5.670 5.440 5.450 102,752 -0.14(-2.50%)
Jul 02, 2008 5.750 5.780 5.500 5.590 138,316 -0.13(-2.27%)
Jul 01, 2008 5.740 5.840 5.500 5.720 261,023 -0.15(-2.56%)
Jun 30, 2008 5.930 6.200 5.480 5.870 261,300 -0.11(-1.84%)
Jun 27, 2008 6.230 6.240 5.665 5.980 562,402 -0.26(-4.17%)
Jun 26, 2008 6.330 6.380 6.240 6.240 179,906 -0.16(-2.50%)
Jun 25, 2008 6.790 6.790 6.290 6.400 184,351 -0.42(-6.16%)
Jun 24, 2008 6.490 6.890 6.330 6.820 182,431 +0.40(+6.23%)
Jun 23, 2008 6.520 6.580 6.350 6.420 91,258 -0.06(-0.93%)
Jun 20, 2008 6.550 6.710 6.290 6.480 348,722 -0.18(-2.70%)
Jun 19, 2008 6.350 6.680 6.350 6.660 223,236 +0.30(+4.72%)
Jun 18, 2008 6.340 6.390 6.270 6.360 102,630 +0.00(+0.00%)
Jun 17, 2008 6.380 6.400 6.260 6.360 162,623 +0.01(+0.16%)
Jun 16, 2008 6.230 6.400 6.030 6.350 181,475 +0.03(+0.47%)
Jun 13, 2008 6.150 6.380 5.950 6.320 221,579 +0.22(+3.61%)
Jun 12, 2008 6.250 6.340 6.100 6.100 175,525 -0.15(-2.40%)
Jun 11, 2008 6.260 6.380 6.200 6.250 243,714 -0.01(-0.16%)
Jun 10, 2008 6.270 6.410 6.220 6.260 290,520 -0.11(-1.73%)
Jun 09, 2008 6.380 6.450 6.290 6.370 215,192 +0.02(+0.31%)
Jun 06, 2008 6.520 6.540 6.350 6.350 246,260 -0.20(-3.05%)
Jun 05, 2008 6.200 6.820 6.200 6.550 359,310 +0.35(+5.65%)
Jun 04, 2008 5.940 6.200 5.670 6.200 265,988 +0.22(+3.68%)
Jun 03, 2008 5.880 6.130 5.830 5.980 262,084 +0.16(+2.75%)
Jun 02, 2008 6.190 6.190 5.540 5.820 195,697 -0.33(-5.37%)
May 30, 2008 5.910 6.150 5.910 6.150 222,189 +0.24(+4.06%)
May 29, 2008 5.910 6.040 5.860 5.910 206,875 -0.04(-0.67%)
May 28, 2008 5.910 6.040 5.850 5.950 238,841 -0.02(-0.34%)
May 27, 2008 5.600 6.060 5.590 5.970 358,056 +0.38(+6.80%)
May 26, 2008 5.580 5.740 5.540 5.590 0 +0.00(+0.00%)
May 23, 2008 5.580 5.740 5.540 5.590 139,893 +0.00(+0.00%)
May 22, 2008 5.570 5.690 5.540 5.590 161,455 +0.01(+0.18%)
May 21, 2008 5.980 5.980 5.500 5.580 183,014 -0.40(-6.69%)
May 20, 2008 6.210 6.410 5.980 5.980 129,622 -0.28(-4.47%)
May 19, 2008 6.000 6.360 5.680 6.260 264,681 +0.27(+4.51%)
May 16, 2008 5.630 6.260 5.520 5.990 232,811 +0.42(+7.54%)
May 15, 2008 5.250 5.770 5.250 5.570 225,606 +0.03(+0.54%)
May 14, 2008 5.740 5.750 5.460 5.540 314,993 -0.26(-4.48%)
May 13, 2008 5.990 5.990 5.700 5.800 127,173 -0.18(-3.01%)
May 12, 2008 5.570 6.070 5.530 5.980 136,789 +0.47(+8.53%)
May 09, 2008 5.670 5.670 5.430 5.510 90,431 -0.16(-2.82%)
May 08, 2008 5.730 5.730 5.460 5.670 498,567 +0.01(+0.18%)
May 07, 2008 5.800 6.060 5.580 5.660 287,290 -0.21(-3.58%)
May 06, 2008 5.770 5.870 5.710 5.870 241,334 +0.03(+0.51%)
May 05, 2008 6.000 6.130 5.840 5.840 221,393 -0.12(-2.01%)
May 02, 2008 5.920 6.260 5.840 5.960 668,956 +0.14(+2.41%)
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.