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, 2002 35.80 36.84 34.90 36.80 135,400 +0.85(+2.36%)
Sep 27, 2002 37.63 37.63 35.45 35.95 85,100 -1.83(-4.84%)
Sep 26, 2002 36.40 37.88 36.39 37.78 109,700 +1.63(+4.51%)
Sep 25, 2002 35.05 36.64 35.05 36.15 105,100 +1.10(+3.14%)
Sep 24, 2002 36.00 36.00 34.80 35.05 213,100 -1.00(-2.77%)
Sep 23, 2002 35.84 36.25 34.95 36.05 130,800 +0.22(+0.61%)
Sep 20, 2002 36.11 36.11 35.35 35.83 90,400 -0.03(-0.08%)
Sep 19, 2002 36.45 36.58 35.70 35.86 97,000 -0.69(-1.89%)
Sep 18, 2002 37.00 37.08 35.90 36.55 129,500 -0.47(-1.27%)
Sep 17, 2002 38.00 38.00 37.00 37.02 81,400 +0.11(+0.30%)
Sep 16, 2002 37.93 38.04 36.90 36.91 76,600 -1.01(-2.66%)
Sep 13, 2002 37.25 38.10 37.15 37.92 93,400 +0.62(+1.66%)
Sep 12, 2002 37.20 37.80 37.17 37.30 91,800 +0.00(+0.00%)
Sep 11, 2002 37.10 37.53 37.10 37.30 26,400 +0.15(+0.40%)
Sep 10, 2002 37.53 37.65 37.04 37.15 90,500 -0.35(-0.93%)
Sep 09, 2002 37.48 37.74 36.75 37.50 85,100 +0.27(+0.73%)
Sep 06, 2002 36.40 37.50 36.40 37.23 88,100 +1.00(+2.76%)
Sep 05, 2002 37.55 37.55 36.23 36.23 69,400 -1.32(-3.52%)
Sep 04, 2002 37.15 37.64 36.55 37.55 121,300 +0.49(+1.32%)
Sep 03, 2002 38.32 38.32 36.89 37.06 96,500 -1.25(-3.26%)
Aug 30, 2002 38.71 39.30 38.28 38.31 8,390,000 -0.46(-1.19%)
Aug 29, 2002 37.70 39.31 37.35 38.77 142,300 +1.07(+2.84%)
Aug 28, 2002 38.07 38.07 37.24 37.70 106,100 -0.40(-1.05%)
Aug 27, 2002 38.84 39.10 37.79 38.10 116,100 -0.49(-1.27%)
Aug 26, 2002 37.75 38.85 37.30 38.59 83,800 +1.24(+3.32%)
Aug 23, 2002 37.67 38.19 37.25 37.35 71,100 -0.27(-0.72%)
Aug 22, 2002 37.37 38.24 37.37 37.62 147,700 +0.45(+1.21%)
Aug 21, 2002 37.35 37.91 36.70 37.17 680,000 +0.02(+0.05%)
Aug 20, 2002 38.63 38.63 36.72 37.15 258,100 -2.73(-6.85%)
Aug 16, 2002 39.25 40.05 39.25 39.88 96,600 +0.53(+1.35%)
Aug 15, 2002 39.65 40.33 39.35 39.35 150,500 -0.20(-0.51%)
Aug 14, 2002 39.01 39.78 38.01 39.55 115,700 +0.55(+1.41%)
Aug 13, 2002 39.12 39.46 38.98 39.00 62,100 -0.14(-0.36%)
Aug 12, 2002 39.71 40.13 39.12 39.14 143,800 +0.74(+1.93%)
Aug 07, 2002 38.50 38.85 37.82 38.40 174,700 -0.05(-0.13%)
Aug 06, 2002 36.25 38.49 36.25 38.45 79,200 +2.43(+6.75%)
Aug 05, 2002 37.70 38.50 36.02 36.02 124,200 -1.72(-4.56%)
Aug 02, 2002 39.88 39.88 37.74 37.74 141,400 -2.14(-5.37%)
Aug 01, 2002 38.31 39.88 38.31 39.88 350,700 +1.58(+4.13%)
Jul 31, 2002 37.80 38.99 37.75 38.30 137,300 +0.44(+1.16%)
Jul 30, 2002 39.40 39.50 37.40 37.86 181,100 -1.54(-3.91%)
Jul 29, 2002 38.13 39.40 37.91 39.40 118,300 +1.52(+4.01%)
Jul 26, 2002 38.50 38.50 36.63 37.88 170,800 -0.56(-1.46%)
Jul 25, 2002 36.50 38.64 35.50 38.44 209,700 +1.94(+5.32%)
Jul 24, 2002 30.80 36.50 30.20 36.50 287,600 +5.55(+17.93%)
Jul 23, 2002 32.24 32.96 30.58 30.95 110,200 -1.19(-3.70%)
Jul 22, 2002 33.45 33.92 32.14 32.14 135,200 -1.36(-4.06%)
Jul 19, 2002 34.20 34.76 32.80 33.50 134,200 -3.05(-8.34%)
Jul 17, 2002 35.70 36.60 35.70 36.55 164,300 -0.55(-1.48%)
Jul 12, 2002 36.45 38.30 36.28 37.10 95,100 +0.70(+1.92%)
Jul 11, 2002 37.05 37.14 35.80 36.40 136,600 -0.90(-2.41%)
Jul 10, 2002 37.60 37.71 36.91 37.30 140,700 +0.05(+0.13%)
Jul 09, 2002 38.55 38.55 37.25 37.25 36,500 -1.34(-3.47%)
Jul 08, 2002 39.10 39.10 38.59 38.59 87,400 -0.27(-0.69%)
Jul 05, 2002 37.15 38.95 37.15 38.86 44,200 +2.04(+5.54%)
Jul 04, 2002 37.78 37.78 36.25 36.82 81,700 +0.00(+0.00%)
Jul 03, 2002 37.78 37.78 36.25 36.82 81,700 -0.98(-2.59%)
Jul 02, 2002 39.24 39.35 37.80 37.80 87,500 -1.44(-3.67%)
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.