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, 2007 12.23 12.59 12.14 12.47 134,400 +0.43(+3.57%)
Aug 30, 2007 12.11 12.25 11.99 12.04 175,300 -0.03(-0.25%)
Aug 29, 2007 12.49 12.55 11.86 12.07 150,700 -0.30(-2.43%)
Aug 28, 2007 12.86 12.86 12.36 12.37 109,700 -0.55(-4.26%)
Aug 27, 2007 12.83 13.01 12.73 12.92 97,800 +0.09(+0.70%)
Aug 24, 2007 12.44 12.94 12.22 12.83 177,800 +0.42(+3.38%)
Aug 23, 2007 13.13 13.23 12.33 12.41 351,000 -0.61(-4.69%)
Aug 22, 2007 13.00 13.12 12.92 13.02 164,400 +0.14(+1.09%)
Aug 21, 2007 12.82 13.01 12.75 12.88 142,400 -0.25(-1.90%)
Aug 20, 2007 13.45 13.46 13.01 13.13 288,900 -0.25(-1.87%)
Aug 17, 2007 13.55 13.64 12.91 13.38 645,100 +0.47(+3.64%)
Aug 16, 2007 12.60 12.92 12.17 12.91 467,400 +0.04(+0.31%)
Aug 15, 2007 12.00 13.15 11.92 12.87 358,200 +0.92(+7.70%)
Aug 14, 2007 12.28 12.31 11.88 11.95 190,800 -0.23(-1.89%)
Aug 13, 2007 12.01 12.42 11.43 12.18 590,000 +0.37(+3.13%)
Aug 10, 2007 10.00 12.50 10.00 11.81 1,032,400 +1.66(+16.35%)
Aug 09, 2007 10.77 11.09 9.910 10.15 1,230,800 -1.15(-10.18%)
Aug 08, 2007 10.93 11.32 10.74 11.30 1,034,500 +0.55(+5.12%)
Aug 07, 2007 12.70 12.70 10.00 10.75 1,873,300 -1.85(-14.68%)
Aug 06, 2007 13.71 13.71 12.40 12.60 509,200 -0.43(-3.30%)
Aug 03, 2007 13.28 13.69 12.95 13.03 350,000 -0.66(-4.82%)
Aug 02, 2007 13.70 13.80 13.48 13.69 356,000 -0.06(-0.44%)
Aug 01, 2007 13.65 13.86 13.31 13.75 224,700 +0.09(+0.66%)
Jul 31, 2007 13.52 13.95 13.36 13.66 287,400 +0.25(+1.86%)
Jul 30, 2007 13.22 13.52 12.99 13.41 299,400 +0.11(+0.83%)
Jul 27, 2007 13.65 13.76 13.27 13.30 440,400 -0.42(-3.06%)
Jul 26, 2007 13.56 13.95 13.55 13.72 466,700 -0.10(-0.72%)
Jul 25, 2007 13.50 13.92 13.50 13.82 233,800 +0.40(+2.98%)
Jul 24, 2007 13.65 13.70 13.39 13.42 257,100 -0.40(-2.89%)
Jul 23, 2007 13.75 14.18 13.72 13.82 240,200 +0.13(+0.95%)
Jul 20, 2007 13.91 13.97 13.56 13.69 220,300 -0.25(-1.79%)
Jul 19, 2007 13.82 14.04 13.73 13.94 150,400 +0.22(+1.60%)
Jul 18, 2007 13.65 13.81 13.45 13.72 183,800 -0.03(-0.22%)
Jul 17, 2007 13.93 14.26 13.73 13.75 331,200 -0.05(-0.36%)
Jul 16, 2007 14.15 14.27 13.70 13.80 264,000 -0.55(-3.83%)
Jul 13, 2007 14.13 14.41 14.06 14.35 153,500 +0.18(+1.27%)
Jul 12, 2007 14.01 14.42 13.84 14.17 515,600 +0.27(+1.94%)
Jul 11, 2007 13.74 13.91 13.69 13.90 321,600 +0.14(+1.02%)
Jul 10, 2007 13.64 14.07 13.64 13.76 502,500 +0.01(+0.07%)
Jul 09, 2007 13.60 13.76 13.54 13.75 292,600 +0.17(+1.25%)
Jul 06, 2007 13.92 13.92 13.53 13.58 301,000 -0.27(-1.95%)
Jul 05, 2007 13.31 13.89 13.17 13.85 337,800 +0.53(+3.98%)
Jul 03, 2007 13.75 13.81 13.32 13.32 145,500 -0.42(-3.06%)
Jul 02, 2007 13.30 13.98 13.30 13.74 425,800 +0.47(+3.54%)
Jun 29, 2007 13.30 13.48 13.09 13.27 299,300 -0.01(-0.08%)
Jun 28, 2007 13.39 13.58 13.28 13.28 257,500 -0.11(-0.82%)
Jun 27, 2007 13.01 13.40 12.91 13.39 143,700 +0.27(+2.06%)
Jun 26, 2007 13.20 13.33 12.99 13.12 270,400 -0.04(-0.30%)
Jun 25, 2007 13.45 13.57 13.11 13.16 200,200 -0.29(-2.16%)
Jun 22, 2007 13.52 13.60 13.34 13.45 280,500 -0.12(-0.88%)
Jun 21, 2007 13.62 13.65 13.48 13.57 131,600 -0.12(-0.88%)
Jun 20, 2007 13.52 13.90 13.52 13.69 239,600 +0.16(+1.18%)
Jun 19, 2007 13.38 13.56 13.26 13.53 310,300 +0.14(+1.05%)
Jun 18, 2007 13.45 14.18 13.31 13.39 227,800 -0.01(-0.07%)
Jun 15, 2007 13.32 13.75 13.23 13.40 843,600 +0.41(+3.16%)
Jun 14, 2007 12.85 13.04 12.84 12.99 336,100 +0.14(+1.09%)
Jun 13, 2007 12.78 12.96 12.70 12.85 268,500 +0.12(+0.94%)
Jun 12, 2007 12.73 12.98 12.66 12.73 311,600 -0.09(-0.70%)
Jun 11, 2007 12.69 12.89 12.63 12.82 250,700 +0.13(+1.02%)
Jun 08, 2007 12.45 12.70 12.43 12.69 243,100 +0.18(+1.44%)
Jun 07, 2007 12.60 12.61 12.42 12.51 242,400 -0.16(-1.26%)
Jun 06, 2007 12.72 12.74 12.52 12.67 266,100 +0.00(+0.00%)
Jun 05, 2007 12.52 12.70 12.37 12.67 312,300 +0.09(+0.72%)
Jun 04, 2007 12.50 12.65 12.43 12.58 250,700 +0.05(+0.40%)
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.