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 (%)
Jan 31, 2008 9.410 9.600 9.350 9.500 140,300 -0.10(-1.04%)
Jan 30, 2008 9.130 9.890 9.110 9.600 175,528 +0.45(+4.92%)
Jan 29, 2008 9.340 9.340 8.980 9.150 100,100 +0.10(+1.10%)
Jan 28, 2008 9.280 9.360 8.950 9.050 177,200 -0.27(-2.90%)
Jan 25, 2008 9.220 9.590 9.110 9.320 167,900 +0.24(+2.64%)
Jan 24, 2008 9.580 9.850 9.080 9.080 181,600 -0.52(-5.42%)
Jan 23, 2008 9.110 9.620 8.730 9.600 242,501 +0.25(+2.67%)
Jan 22, 2008 9.290 10.10 9.150 9.350 292,300 -0.41(-4.20%)
Jan 21, 2008 9.650 10.03 9.570 9.760 0 +0.00(+0.00%)
Jan 18, 2008 9.650 10.03 9.570 9.760 225,800 +0.17(+1.77%)
Jan 17, 2008 9.280 9.760 9.050 9.590 184,400 +0.31(+3.34%)
Jan 16, 2008 9.560 9.730 9.210 9.280 220,720 -0.32(-3.33%)
Jan 15, 2008 8.710 9.720 8.610 9.600 213,600 +0.78(+8.84%)
Jan 14, 2008 8.640 9.130 8.560 8.820 300,600 +0.25(+2.92%)
Jan 11, 2008 8.590 9.070 8.480 8.570 158,200 -0.11(-1.27%)
Jan 10, 2008 8.370 8.860 8.200 8.680 182,700 +0.18(+2.12%)
Jan 09, 2008 8.180 8.540 8.020 8.500 238,718 +0.27(+3.28%)
Jan 08, 2008 8.250 8.640 7.770 8.230 316,500 +0.00(+0.00%)
Jan 07, 2008 7.820 8.430 7.810 8.230 157,000 +0.43(+5.51%)
Jan 04, 2008 7.730 7.970 7.620 7.800 157,000 -0.02(-0.26%)
Jan 03, 2008 8.760 8.760 7.810 7.820 173,100 -0.93(-10.63%)
Jan 02, 2008 8.350 8.840 8.090 8.750 204,900 +0.37(+4.42%)
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.