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 (%)
Jun 30, 2003 23.15 23.32 22.60 23.02 180,700 -0.23(-0.99%)
Jun 27, 2003 23.40 23.58 23.20 23.25 74,800 +0.00(+0.00%)
Jun 26, 2003 23.05 23.35 23.05 23.25 69,800 +0.10(+0.43%)
Jun 25, 2003 22.96 23.15 22.74 23.15 64,800 +0.20(+0.87%)
Jun 24, 2003 22.60 23.13 22.45 22.95 64,100 +0.33(+1.46%)
Jun 23, 2003 22.79 22.87 22.57 22.62 167,500 -0.16(-0.70%)
Jun 20, 2003 22.80 23.10 22.78 22.78 179,700 -0.22(-0.96%)
Jun 19, 2003 23.50 23.50 22.97 23.00 118,200 -0.40(-1.71%)
Jun 18, 2003 23.29 23.60 23.03 23.40 113,200 +0.11(+0.47%)
Jun 17, 2003 22.45 23.29 22.35 23.29 137,800 +1.09(+4.91%)
Jun 16, 2003 21.10 22.23 21.10 22.20 67,700 +0.86(+4.03%)
Jun 13, 2003 22.03 22.12 21.30 21.34 57,800 -0.59(-2.69%)
Jun 12, 2003 21.20 22.05 21.20 21.93 97,900 +0.63(+2.96%)
Jun 11, 2003 21.65 21.65 21.03 21.30 140,600 -0.45(-2.07%)
Jun 10, 2003 21.37 21.80 21.36 21.75 106,900 +0.53(+2.50%)
Jun 09, 2003 21.80 21.99 21.22 21.22 286,000 -1.01(-4.54%)
Jun 06, 2003 22.00 22.46 21.96 22.23 102,900 +0.38(+1.74%)
Jun 05, 2003 21.94 22.00 21.55 21.85 110,200 -0.15(-0.68%)
Jun 04, 2003 21.07 22.29 21.06 22.00 419,000 +1.00(+4.76%)
Jun 03, 2003 21.12 21.28 20.60 21.00 102,900 -0.22(-1.04%)
Jun 02, 2003 21.45 21.81 21.10 21.22 118,700 +0.02(+0.09%)
May 30, 2003 20.87 21.32 20.50 21.20 91,800 +0.58(+2.81%)
May 29, 2003 20.12 21.05 20.12 20.62 159,900 +0.60(+3.00%)
May 28, 2003 20.28 20.40 19.40 20.02 186,800 -0.26(-1.28%)
May 27, 2003 20.10 21.05 20.10 20.28 123,100 +0.11(+0.55%)
May 23, 2003 19.25 20.20 19.14 20.17 72,800 +0.79(+4.08%)
May 22, 2003 19.25 19.62 19.23 19.38 101,600 +0.08(+0.41%)
May 21, 2003 19.20 19.51 19.20 19.30 82,900 +0.02(+0.10%)
May 20, 2003 19.20 19.50 19.15 19.28 163,500 +0.08(+0.42%)
May 19, 2003 19.48 19.61 18.41 19.20 140,100 -0.25(-1.29%)
May 16, 2003 19.53 19.64 19.38 19.45 316,800 -0.27(-1.37%)
May 15, 2003 19.40 19.87 19.30 19.72 83,700 +0.41(+2.12%)
May 14, 2003 19.50 19.70 19.27 19.31 117,400 -0.09(-0.46%)
May 13, 2003 19.76 19.76 19.22 19.40 219,400 -0.46(-2.32%)
May 12, 2003 19.61 19.95 19.37 19.86 71,500 +0.23(+1.17%)
May 09, 2003 18.75 19.71 18.62 19.63 256,600 +0.95(+5.09%)
May 08, 2003 18.68 18.89 18.48 18.68 90,300 +0.08(+0.43%)
May 07, 2003 18.35 18.95 18.12 18.60 133,700 +0.14(+0.76%)
May 06, 2003 18.31 18.90 18.25 18.46 598,100 +0.19(+1.04%)
May 05, 2003 18.25 18.38 17.70 18.27 220,000 +0.07(+0.38%)
May 02, 2003 17.61 18.20 17.61 18.20 114,900 +0.59(+3.35%)
May 01, 2003 17.41 17.61 17.40 17.61 123,000 +0.21(+1.21%)
Apr 30, 2003 17.29 17.55 17.25 17.40 299,400 +0.12(+0.69%)
Apr 29, 2003 17.50 17.95 17.16 17.28 237,100 -0.02(-0.12%)
Apr 28, 2003 17.00 17.68 17.00 17.30 269,700 +0.31(+1.82%)
Apr 25, 2003 17.85 17.85 16.81 16.99 246,100 -1.45(-7.86%)
Apr 24, 2003 18.35 19.00 18.35 18.44 144,600 +0.14(+0.77%)
Apr 23, 2003 18.20 18.45 18.03 18.30 350,700 +0.23(+1.27%)
Apr 22, 2003 17.47 18.16 17.35 18.07 190,600 +0.60(+3.43%)
Apr 21, 2003 17.46 17.69 17.41 17.47 168,300 +0.07(+0.40%)
Apr 17, 2003 17.15 17.65 17.13 17.40 212,000 +0.25(+1.46%)
Apr 16, 2003 17.25 17.29 17.04 17.15 148,700 +0.00(+0.00%)
Apr 15, 2003 16.69 17.23 16.68 17.15 210,000 +0.46(+2.76%)
Apr 14, 2003 16.50 16.69 16.32 16.69 365,100 +0.23(+1.40%)
Apr 11, 2003 16.45 16.50 16.15 16.46 221,500 +0.16(+0.98%)
Apr 10, 2003 16.15 16.37 15.99 16.30 244,300 +0.24(+1.49%)
Apr 09, 2003 15.82 16.43 15.82 16.06 373,300 +0.26(+1.65%)
Apr 08, 2003 15.73 15.90 15.60 15.80 589,300 +0.20(+1.28%)
Apr 07, 2003 15.65 15.94 15.36 15.60 629,700 +0.35(+2.30%)
Apr 04, 2003 24.17 24.17 15.15 15.25 3,459,400 -8.90(-36.85%)
Apr 02, 2003 24.20 24.38 24.07 24.15 149,200 +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.