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 (%)
Feb 28, 2007 22.69 23.12 22.40 23.01 429,900 +0.33(+1.46%)
Feb 27, 2007 23.26 23.32 22.50 22.68 232,600 -0.83(-3.53%)
Feb 26, 2007 23.55 23.58 23.27 23.51 95,464 +0.02(+0.09%)
Feb 23, 2007 23.42 23.55 23.31 23.49 564,500 -0.03(-0.13%)
Feb 22, 2007 23.42 23.54 23.24 23.52 182,500 +0.06(+0.26%)
Feb 21, 2007 23.35 23.50 23.18 23.46 129,600 +0.00(+0.00%)
Feb 20, 2007 23.39 23.56 23.23 23.46 119,600 -0.04(-0.17%)
Feb 16, 2007 23.50 23.66 23.30 23.50 197,500 +0.07(+0.30%)
Feb 15, 2007 23.28 23.44 23.06 23.43 494,700 +0.11(+0.47%)
Feb 14, 2007 23.32 23.57 23.25 23.32 154,100 +0.02(+0.09%)
Feb 13, 2007 23.40 23.46 23.05 23.30 245,850 -0.05(-0.21%)
Feb 12, 2007 23.45 23.63 23.34 23.35 178,200 -0.03(-0.13%)
Feb 09, 2007 23.20 23.55 23.06 23.38 226,700 -0.10(-0.43%)
Feb 08, 2007 23.20 23.58 23.13 23.48 291,800 +0.15(+0.64%)
Feb 07, 2007 22.70 23.36 22.60 23.33 530,100 +0.58(+2.55%)
Feb 06, 2007 22.00 22.88 22.00 22.75 1,181,400 +0.83(+3.79%)
Feb 05, 2007 21.90 22.01 21.81 21.92 190,900 +0.00(+0.00%)
Feb 02, 2007 22.00 22.03 21.76 21.92 113,600 +0.00(+0.00%)
Feb 01, 2007 22.03 22.13 21.81 21.92 241,200 +0.04(+0.18%)
Jan 31, 2007 21.95 22.30 21.71 21.88 574,600 +0.01(+0.05%)
Jan 30, 2007 21.70 21.94 21.52 21.87 467,700 +0.31(+1.44%)
Jan 29, 2007 21.49 21.86 21.45 21.56 346,700 +0.10(+0.47%)
Jan 26, 2007 21.46 21.59 21.35 21.46 395,700 -0.03(-0.14%)
Jan 25, 2007 21.83 21.92 21.42 21.49 386,100 -0.25(-1.15%)
Jan 24, 2007 21.60 21.86 21.51 21.74 499,000 +0.18(+0.83%)
Jan 23, 2007 21.76 21.85 21.50 21.56 515,200 -0.26(-1.19%)
Jan 22, 2007 22.00 22.00 21.81 21.82 290,200 -0.23(-1.04%)
Jan 19, 2007 22.15 22.24 22.00 22.05 448,200 -0.10(-0.45%)
Jan 18, 2007 22.24 22.28 21.91 22.15 448,900 -0.14(-0.63%)
Jan 17, 2007 22.35 22.50 22.21 22.29 239,000 -0.06(-0.27%)
Jan 16, 2007 22.32 22.52 22.15 22.35 247,900 +0.02(+0.09%)
Jan 12, 2007 22.24 22.48 21.95 22.33 296,100 +0.09(+0.40%)
Jan 11, 2007 21.93 22.36 21.92 22.24 266,000 +0.34(+1.55%)
Jan 10, 2007 22.10 22.10 21.75 21.90 357,300 -0.26(-1.17%)
Jan 09, 2007 22.26 22.27 21.87 22.16 249,300 -0.10(-0.45%)
Jan 08, 2007 22.32 22.35 22.02 22.26 163,900 -0.11(-0.49%)
Jan 05, 2007 22.40 22.66 22.05 22.37 173,700 -0.15(-0.67%)
Jan 04, 2007 22.73 22.73 22.22 22.52 382,700 -0.21(-0.92%)
Jan 03, 2007 22.75 23.00 22.51 22.73 213,700 +0.01(+0.04%)
Dec 29, 2006 22.89 22.89 22.64 22.72 97,900 -0.14(-0.61%)
Dec 28, 2006 22.86 23.00 22.81 22.86 101,800 -0.04(-0.17%)
Dec 27, 2006 22.85 23.00 22.65 22.90 147,100 +0.06(+0.26%)
Dec 26, 2006 22.85 23.00 22.75 22.84 184,000 -0.04(-0.17%)
Dec 22, 2006 23.00 23.05 22.65 22.88 244,800 -0.13(-0.56%)
Dec 21, 2006 22.71 23.10 22.65 23.01 483,700 +0.36(+1.59%)
Dec 20, 2006 22.50 22.76 22.27 22.65 265,600 +0.23(+1.03%)
Dec 19, 2006 22.18 22.48 22.05 22.42 250,900 +0.24(+1.08%)
Dec 18, 2006 22.40 22.52 22.09 22.18 225,000 -0.21(-0.94%)
Dec 15, 2006 22.52 22.52 22.26 22.39 325,300 +0.02(+0.09%)
Dec 14, 2006 22.38 22.60 22.25 22.37 252,500 +0.03(+0.13%)
Dec 13, 2006 22.60 22.60 22.25 22.34 148,600 -0.18(-0.80%)
Dec 12, 2006 22.46 22.68 21.91 22.52 75,400 +0.07(+0.31%)
Dec 11, 2006 22.60 22.80 22.16 22.45 236,800 -0.15(-0.66%)
Dec 08, 2006 22.25 22.79 22.24 22.60 116,000 +0.22(+0.98%)
Dec 07, 2006 22.26 22.50 22.26 22.38 100,300 +0.09(+0.40%)
Dec 06, 2006 22.16 22.33 22.16 22.29 110,600 +0.08(+0.36%)
Dec 05, 2006 22.15 22.49 22.11 22.21 124,000 +0.19(+0.86%)
Dec 04, 2006 22.18 22.33 21.94 22.02 161,100 -0.10(-0.45%)
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.