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, 2005 18.85 19.05 18.85 18.96 377,600 +0.07(+0.37%)
Sep 29, 2005 18.84 18.98 18.63 18.89 75,100 +0.07(+0.37%)
Sep 28, 2005 18.97 18.98 18.66 18.82 111,000 -0.15(-0.79%)
Sep 27, 2005 18.96 19.01 18.85 18.97 141,700 -0.03(-0.16%)
Sep 26, 2005 19.25 19.25 18.81 19.00 167,900 -0.25(-1.30%)
Sep 23, 2005 19.25 19.33 19.16 19.25 71,400 -0.08(-0.41%)
Sep 22, 2005 19.53 19.53 19.10 19.33 70,900 -0.19(-0.97%)
Sep 21, 2005 19.84 19.84 19.46 19.52 196,600 -0.32(-1.61%)
Sep 20, 2005 19.97 20.08 19.80 19.84 315,500 -0.11(-0.55%)
Sep 19, 2005 19.75 19.97 19.66 19.95 197,500 -0.12(-0.60%)
Sep 16, 2005 20.16 20.19 19.96 20.07 333,700 +0.07(+0.35%)
Sep 15, 2005 20.02 20.03 19.91 20.00 165,600 +0.06(+0.30%)
Sep 14, 2005 20.16 20.22 19.80 19.94 217,300 -0.12(-0.60%)
Sep 13, 2005 19.75 20.07 19.61 20.06 215,500 +0.26(+1.31%)
Sep 12, 2005 19.66 19.82 19.58 19.80 108,000 +0.14(+0.71%)
Sep 09, 2005 19.58 19.66 19.47 19.66 121,300 +0.15(+0.77%)
Sep 08, 2005 19.36 19.52 19.26 19.51 92,300 +0.01(+0.05%)
Sep 07, 2005 19.36 19.50 19.24 19.50 52,300 +0.09(+0.46%)
Sep 06, 2005 19.04 19.41 19.04 19.41 58,000 +0.48(+2.54%)
Sep 02, 2005 18.95 18.95 18.66 18.93 98,700 +0.16(+0.85%)
Sep 01, 2005 19.05 19.14 18.64 18.77 138,800 -0.25(-1.31%)
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%)
Aug 01, 2005 19.74 19.78 19.40 19.54 231,300 -0.13(-0.66%)
Jul 29, 2005 20.00 20.01 19.21 19.67 549,400 -1.00(-4.84%)
Jul 28, 2005 20.48 20.75 20.41 20.67 70,300 +0.29(+1.42%)
Jul 27, 2005 20.50 20.74 20.21 20.38 121,300 -0.12(-0.59%)
Jul 26, 2005 20.50 20.83 20.26 20.50 133,400 -0.01(-0.05%)
Jul 25, 2005 20.90 21.07 20.37 20.51 76,300 -0.45(-2.15%)
Jul 22, 2005 20.16 20.96 20.16 20.96 107,500 +0.79(+3.92%)
Jul 21, 2005 20.67 20.69 20.15 20.17 124,400 -0.53(-2.56%)
Jul 20, 2005 20.35 20.89 20.30 20.70 125,800 +0.24(+1.17%)
Jul 19, 2005 20.06 20.55 20.06 20.46 72,600 +0.43(+2.15%)
Jul 18, 2005 20.03 20.48 19.95 20.03 314,700 -0.07(-0.35%)
Jul 15, 2005 20.56 20.76 20.04 20.10 273,800 -0.51(-2.47%)
Jul 14, 2005 21.00 21.20 20.60 20.61 81,500 -0.23(-1.10%)
Jul 13, 2005 20.91 21.10 20.73 20.84 342,900 -0.08(-0.38%)
Jul 12, 2005 21.02 21.41 20.62 20.92 452,600 +0.04(+0.19%)
Jul 11, 2005 20.15 20.88 20.15 20.88 183,600 +0.80(+3.98%)
Jul 08, 2005 19.46 20.15 19.42 20.08 72,700 +0.67(+3.45%)
Jul 07, 2005 19.28 19.54 19.27 19.41 79,300 -0.02(-0.10%)
Jul 06, 2005 19.54 19.54 19.34 19.43 77,600 -0.10(-0.51%)
Jul 05, 2005 19.24 19.53 19.05 19.53 102,600 +0.29(+1.51%)
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.