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 (%)
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%)
Jul 01, 2005 19.05 19.28 19.00 19.24 209,800 +0.19(+1.00%)
Jun 30, 2005 18.89 19.15 18.77 19.05 269,700 +0.24(+1.28%)
Jun 29, 2005 18.75 18.84 18.51 18.81 369,500 +0.16(+0.86%)
Jun 28, 2005 18.00 18.74 18.00 18.65 193,800 +0.71(+3.96%)
Jun 27, 2005 17.85 18.05 17.70 17.94 117,700 -0.01(-0.06%)
Jun 24, 2005 17.65 18.10 17.56 17.95 313,400 +0.30(+1.70%)
Jun 23, 2005 18.03 18.03 17.65 17.65 141,200 -0.38(-2.11%)
Jun 22, 2005 18.00 18.16 17.97 18.03 199,500 +0.13(+0.73%)
Jun 21, 2005 17.90 18.06 17.76 17.90 148,100 +0.05(+0.28%)
Jun 20, 2005 17.53 18.08 17.51 17.85 104,500 +0.34(+1.94%)
Jun 17, 2005 17.84 17.87 17.51 17.51 525,500 -0.33(-1.85%)
Jun 16, 2005 17.75 17.94 17.58 17.84 267,600 +0.03(+0.17%)
Jun 15, 2005 17.90 17.99 17.68 17.81 245,500 -0.11(-0.61%)
Jun 14, 2005 18.00 18.04 17.89 17.92 281,600 -0.08(-0.44%)
Jun 13, 2005 17.85 18.31 17.85 18.00 131,000 +0.16(+0.90%)
Jun 10, 2005 17.70 17.95 17.64 17.84 226,400 +0.20(+1.13%)
Jun 09, 2005 17.60 17.77 17.30 17.64 597,100 +0.04(+0.23%)
Jun 08, 2005 17.93 17.93 17.52 17.60 72,000 -0.29(-1.62%)
Jun 07, 2005 18.03 18.23 17.80 17.89 149,300 -0.07(-0.39%)
Jun 06, 2005 17.97 18.05 17.80 17.96 35,400 -0.04(-0.22%)
Jun 03, 2005 18.06 18.10 17.81 18.00 75,400 -0.11(-0.61%)
Jun 02, 2005 18.14 18.25 18.04 18.11 71,900 -0.06(-0.33%)
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.