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 (%)
Nov 30, 2004 24.60 25.06 24.40 24.80 132,200 +0.25(+1.02%)
Nov 29, 2004 24.21 24.92 23.80 24.55 114,200 +0.44(+1.82%)
Nov 26, 2004 23.95 24.35 23.95 24.11 20,700 +0.11(+0.46%)
Nov 24, 2004 23.75 24.13 23.75 24.00 73,500 +0.32(+1.35%)
Nov 23, 2004 23.44 23.75 23.23 23.68 92,100 +0.19(+0.81%)
Nov 22, 2004 23.00 23.60 23.00 23.49 77,300 +0.38(+1.64%)
Nov 19, 2004 23.23 23.28 22.85 23.11 82,300 -0.12(-0.52%)
Nov 18, 2004 23.45 23.58 23.13 23.23 100,800 -0.17(-0.73%)
Nov 17, 2004 23.95 24.34 23.01 23.40 247,700 -0.42(-1.76%)
Nov 16, 2004 23.90 24.01 23.75 23.82 132,900 -0.18(-0.75%)
Nov 15, 2004 24.23 24.25 23.75 24.00 120,500 -0.10(-0.41%)
Nov 12, 2004 24.43 24.43 24.06 24.10 128,700 -0.36(-1.47%)
Nov 11, 2004 24.00 24.49 23.87 24.46 95,100 +0.49(+2.04%)
Nov 10, 2004 23.90 24.39 23.73 23.97 98,700 +0.14(+0.59%)
Nov 09, 2004 23.25 23.85 23.25 23.83 155,400 +0.66(+2.85%)
Nov 08, 2004 23.30 23.39 23.11 23.17 160,000 -0.24(-1.03%)
Nov 05, 2004 23.40 23.88 23.04 23.41 204,200 +0.06(+0.26%)
Nov 04, 2004 22.30 23.53 22.28 23.35 225,300 +1.10(+4.94%)
Nov 03, 2004 22.64 22.90 22.25 22.25 396,600 -0.34(-1.51%)
Nov 02, 2004 22.27 22.83 22.27 22.59 321,600 +0.29(+1.30%)
Nov 01, 2004 22.21 22.44 22.15 22.30 194,000 -0.07(-0.31%)
Oct 29, 2004 22.10 23.08 22.10 22.37 413,500 +0.31(+1.41%)
Oct 28, 2004 22.03 22.06 21.79 22.06 185,900 +0.11(+0.50%)
Oct 27, 2004 21.90 22.00 21.69 21.95 168,600 +0.02(+0.09%)
Oct 26, 2004 22.00 22.02 21.82 21.93 309,700 -0.07(-0.32%)
Oct 25, 2004 22.00 22.20 21.55 22.00 149,400 -0.01(-0.05%)
Oct 22, 2004 22.26 22.38 21.91 22.01 71,600 -0.32(-1.43%)
Oct 21, 2004 22.14 22.37 21.98 22.33 103,800 +0.32(+1.45%)
Oct 20, 2004 21.95 22.19 21.69 22.01 221,300 +0.01(+0.05%)
Oct 19, 2004 22.10 22.25 21.96 22.00 152,200 -0.10(-0.45%)
Oct 18, 2004 21.71 22.33 21.60 22.10 218,100 +0.38(+1.75%)
Oct 15, 2004 21.70 22.10 21.41 21.72 143,500 +0.02(+0.09%)
Oct 14, 2004 21.94 22.20 21.70 21.70 315,800 -0.20(-0.91%)
Oct 13, 2004 22.20 22.33 21.89 21.90 208,900 -0.10(-0.45%)
Oct 12, 2004 22.00 22.17 21.85 22.00 89,000 -0.02(-0.09%)
Oct 11, 2004 22.06 22.21 21.92 22.02 78,500 -0.04(-0.18%)
Oct 08, 2004 22.07 22.61 21.95 22.06 278,700 -0.05(-0.23%)
Oct 07, 2004 22.57 22.57 22.11 22.11 198,600 -0.55(-2.43%)
Oct 06, 2004 22.63 22.66 22.26 22.66 253,100 -0.04(-0.18%)
Oct 05, 2004 22.46 22.73 22.26 22.70 124,100 +0.27(+1.20%)
Oct 04, 2004 22.35 22.44 22.04 22.43 124,700 +0.13(+0.58%)
Oct 01, 2004 21.90 22.32 21.90 22.30 126,900 +0.35(+1.59%)
Sep 30, 2004 21.57 21.95 21.49 21.95 174,000 +0.13(+0.60%)
Sep 29, 2004 21.25 21.83 21.23 21.82 157,200 +0.57(+2.68%)
Sep 28, 2004 21.00 21.60 20.60 21.25 739,700 -1.05(-4.71%)
Sep 27, 2004 22.35 22.59 22.12 22.30 85,100 -0.51(-2.24%)
Sep 24, 2004 22.76 22.85 22.62 22.81 37,200 +0.03(+0.13%)
Sep 23, 2004 22.55 22.82 22.50 22.78 47,500 +0.23(+1.02%)
Sep 22, 2004 23.18 23.18 22.53 22.55 122,300 -0.73(-3.14%)
Sep 21, 2004 22.95 23.28 22.74 23.28 73,200 +0.38(+1.66%)
Sep 20, 2004 22.59 22.94 22.45 22.90 86,300 +0.26(+1.15%)
Sep 17, 2004 22.91 22.91 22.27 22.64 136,100 -0.08(-0.35%)
Sep 16, 2004 22.06 22.72 22.06 22.72 73,200 +0.72(+3.27%)
Sep 15, 2004 21.73 22.16 21.68 22.00 32,600 +0.17(+0.78%)
Sep 14, 2004 22.20 22.20 21.63 21.83 39,800 -0.31(-1.40%)
Sep 13, 2004 22.20 22.50 22.07 22.14 53,300 -0.05(-0.23%)
Sep 10, 2004 21.95 22.38 21.75 22.19 62,400 +0.29(+1.32%)
Sep 09, 2004 21.63 22.00 21.53 21.90 90,000 +0.38(+1.77%)
Sep 08, 2004 22.13 22.16 21.52 21.52 115,400 -0.46(-2.09%)
Sep 07, 2004 21.85 22.21 21.77 21.98 63,100 +0.17(+0.78%)
Sep 03, 2004 21.93 22.21 21.62 21.81 36,500 -0.09(-0.41%)
Sep 02, 2004 21.45 21.90 21.37 21.90 59,800 +0.47(+2.19%)
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.