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 (%)
Mar 30, 2012 7.080 7.080 6.980 6.990 107,955 -0.04(-0.57%)
Mar 29, 2012 7.000 7.100 6.770 7.030 102,256 +0.00(+0.00%)
Mar 28, 2012 7.000 7.100 6.920 7.030 220,678 +0.04(+0.57%)
Mar 27, 2012 7.000 7.035 6.960 6.990 142,322 +0.05(+0.72%)
Mar 26, 2012 6.750 7.000 6.750 6.940 144,684 +0.25(+3.74%)
Mar 23, 2012 6.550 6.700 6.500 6.690 76,321 +0.16(+2.45%)
Mar 22, 2012 6.640 6.650 6.510 6.530 61,771 -0.19(-2.83%)
Mar 21, 2012 6.770 6.830 6.570 6.720 114,613 +0.00(+0.00%)
Mar 20, 2012 6.870 6.960 6.690 6.720 96,662 -0.22(-3.17%)
Mar 19, 2012 6.680 6.970 6.610 6.940 141,312 +0.24(+3.58%)
Mar 16, 2012 6.820 6.890 6.500 6.700 539,176 -0.11(-1.62%)
Mar 15, 2012 6.760 6.850 6.550 6.810 91,489 +0.05(+0.74%)
Mar 14, 2012 7.160 7.160 6.750 6.760 100,345 -0.40(-5.59%)
Mar 13, 2012 6.850 7.170 6.850 7.160 137,823 +0.37(+5.45%)
Mar 12, 2012 6.850 6.970 6.750 6.790 200,064 -0.09(-1.31%)
Mar 09, 2012 6.620 6.940 6.620 6.880 176,207 +0.25(+3.77%)
Mar 08, 2012 6.700 6.730 6.540 6.630 128,690 -0.05(-0.75%)
Mar 07, 2012 6.570 6.690 6.560 6.680 111,461 +0.12(+1.83%)
Mar 06, 2012 6.620 6.750 6.530 6.560 149,802 -0.16(-2.38%)
Mar 05, 2012 6.560 6.740 6.520 6.720 242,120 +0.17(+2.60%)
Mar 02, 2012 6.690 6.750 6.510 6.550 145,947 -0.17(-2.53%)
Mar 01, 2012 6.720 6.850 6.680 6.720 269,340 +0.06(+0.90%)
Feb 29, 2012 7.100 7.100 6.660 6.660 277,239 -0.41(-5.80%)
Feb 28, 2012 7.300 7.300 6.950 7.070 209,258 -0.22(-3.02%)
Feb 27, 2012 7.420 7.420 7.250 7.290 105,389 -0.23(-3.06%)
Feb 24, 2012 7.670 7.670 7.470 7.520 62,440 -0.16(-2.08%)
Feb 23, 2012 7.360 7.730 7.270 7.680 339,161 +0.31(+4.21%)
Feb 22, 2012 7.560 7.560 7.340 7.370 195,217 -0.22(-2.90%)
Feb 21, 2012 7.580 7.720 7.520 7.590 276,704 +0.04(+0.53%)
Feb 17, 2012 7.550 7.700 7.480 7.550 313,834 +0.02(+0.27%)
Feb 16, 2012 7.370 7.660 7.260 7.530 215,588 +0.19(+2.59%)
Feb 15, 2012 7.330 7.420 7.150 7.340 267,616 +0.03(+0.41%)
Feb 14, 2012 7.350 7.480 7.130 7.310 367,070 -0.10(-1.35%)
Feb 13, 2012 7.120 7.410 7.080 7.410 449,132 +0.33(+4.66%)
Feb 10, 2012 6.760 7.100 6.740 7.080 317,154 +0.24(+3.51%)
Feb 09, 2012 7.040 7.060 6.681 6.840 394,111 -0.16(-2.29%)
Feb 08, 2012 6.830 7.160 6.800 7.000 585,874 +0.20(+2.94%)
Feb 07, 2012 7.410 7.410 6.040 6.800 1,411,394 -1.22(-15.21%)
Feb 06, 2012 8.190 8.240 7.900 8.020 399,808 -0.22(-2.67%)
Feb 03, 2012 8.400 8.440 8.110 8.240 385,955 -0.08(-0.96%)
Feb 02, 2012 8.110 8.340 8.020 8.320 365,192 +0.24(+2.97%)
Feb 01, 2012 7.900 8.110 7.760 8.080 384,030 +0.22(+2.80%)
Jan 31, 2012 7.630 7.910 7.600 7.860 348,157 +0.29(+3.83%)
Jan 30, 2012 7.890 7.890 7.540 7.570 244,620 -0.40(-5.02%)
Jan 27, 2012 7.760 8.240 7.740 7.970 649,011 +0.23(+2.97%)
Jan 26, 2012 7.910 7.910 7.671 7.740 222,830 -0.15(-1.90%)
Jan 25, 2012 7.720 7.940 7.710 7.890 338,733 +0.18(+2.33%)
Jan 24, 2012 7.650 7.719 7.520 7.710 173,513 +0.03(+0.39%)
Jan 23, 2012 7.580 7.730 7.500 7.680 194,463 +0.10(+1.32%)
Jan 20, 2012 7.930 7.930 7.510 7.580 263,499 -0.33(-4.17%)
Jan 19, 2012 7.980 8.060 7.830 7.910 354,895 -0.02(-0.25%)
Jan 18, 2012 7.770 8.120 7.770 7.930 597,817 +0.19(+2.45%)
Jan 17, 2012 7.630 7.770 7.600 7.740 477,555 +0.22(+2.93%)
Jan 13, 2012 7.530 7.710 7.480 7.520 293,404 -0.08(-1.05%)
Jan 12, 2012 7.690 7.750 7.500 7.600 340,214 -0.08(-1.04%)
Jan 11, 2012 7.760 7.800 7.670 7.680 355,540 -0.08(-1.03%)
Jan 10, 2012 7.750 7.827 7.670 7.760 519,159 +0.15(+1.97%)
Jan 09, 2012 7.930 7.950 7.610 7.610 556,941 -0.29(-3.67%)
Jan 06, 2012 7.410 7.990 7.250 7.900 690,015 +0.51(+6.90%)
Jan 05, 2012 7.390 7.450 7.310 7.390 377,502 +0.00(+0.00%)
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.