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 (%)
Dec 31, 2010 5.280 5.330 5.170 5.170 50,111 -0.14(-2.64%)
Dec 30, 2010 5.340 5.420 5.270 5.310 69,859 -0.06(-1.12%)
Dec 29, 2010 5.790 5.840 5.330 5.370 60,831 -0.46(-7.89%)
Dec 28, 2010 5.960 5.970 5.715 5.830 61,517 -0.14(-2.35%)
Dec 27, 2010 5.950 6.000 5.830 5.970 66,089 +0.05(+0.84%)
Dec 23, 2010 5.800 5.960 5.730 5.920 42,377 +0.10(+1.72%)
Dec 22, 2010 5.930 5.930 5.640 5.820 86,211 -0.11(-1.85%)
Dec 21, 2010 6.080 6.080 5.720 5.930 163,593 -0.14(-2.31%)
Dec 20, 2010 5.900 6.080 5.860 6.070 177,445 +0.22(+3.76%)
Dec 17, 2010 5.670 5.960 5.440 5.850 296,536 +0.17(+2.99%)
Dec 16, 2010 5.330 5.700 5.250 5.680 115,510 +0.35(+6.57%)
Dec 15, 2010 5.310 5.550 5.140 5.330 88,582 +0.03(+0.57%)
Dec 14, 2010 5.310 5.400 5.160 5.300 68,938 +0.03(+0.57%)
Dec 13, 2010 5.000 5.350 4.830 5.270 85,376 +0.29(+5.82%)
Dec 10, 2010 4.670 4.980 4.550 4.980 51,434 +0.33(+7.10%)
Dec 09, 2010 4.650 4.650 4.540 4.650 56,300 +0.05(+1.09%)
Dec 08, 2010 4.570 4.800 4.440 4.600 57,722 +0.06(+1.32%)
Dec 07, 2010 4.550 4.630 4.510 4.540 49,341 +0.03(+0.67%)
Dec 06, 2010 4.330 4.520 4.330 4.510 36,604 +0.18(+4.16%)
Dec 03, 2010 4.160 4.350 4.110 4.330 35,449 +0.15(+3.59%)
Dec 02, 2010 4.320 4.320 4.160 4.180 31,457 -0.13(-3.02%)
Dec 01, 2010 4.360 4.480 4.260 4.310 63,058 +0.04(+0.94%)
Nov 30, 2010 4.230 4.350 4.200 4.270 50,527 -0.02(-0.47%)
Nov 29, 2010 4.150 4.350 4.060 4.290 72,974 +0.09(+2.14%)
Nov 26, 2010 4.220 4.250 4.190 4.200 7,723 -0.05(-1.18%)
Nov 24, 2010 4.170 4.250 4.250 4.250 49,621 +0.13(+3.16%)
Nov 23, 2010 4.190 4.190 4.060 4.120 24,327 -0.13(-3.06%)
Nov 22, 2010 4.280 4.280 4.070 4.250 53,736 -0.06(-1.39%)
Nov 19, 2010 4.360 4.360 4.290 4.310 55,860 -0.04(-0.92%)
Nov 18, 2010 4.390 4.410 4.330 4.350 43,762 +0.06(+1.40%)
Nov 17, 2010 4.340 4.390 4.260 4.290 41,561 -0.04(-0.92%)
Nov 16, 2010 4.280 4.330 4.250 4.330 72,547 +0.01(+0.23%)
Nov 15, 2010 4.280 4.450 4.270 4.320 74,121 +0.07(+1.65%)
Nov 12, 2010 4.230 4.270 4.220 4.250 49,881 +0.00(+0.00%)
Nov 11, 2010 4.280 4.290 4.250 4.250 30,453 -0.06(-1.39%)
Nov 10, 2010 4.290 4.320 4.260 4.310 41,878 +0.05(+1.17%)
Nov 09, 2010 4.300 4.350 4.250 4.260 25,651 -0.05(-1.16%)
Nov 08, 2010 4.250 4.330 4.220 4.310 66,157 +0.04(+0.94%)
Nov 05, 2010 4.390 4.560 4.250 4.270 72,052 -0.19(-4.26%)
Nov 04, 2010 4.170 4.570 4.150 4.460 165,293 +0.05(+1.13%)
Nov 03, 2010 4.540 4.540 4.250 4.410 64,842 -0.10(-2.22%)
Nov 02, 2010 4.550 4.550 4.440 4.510 60,501 +0.01(+0.22%)
Nov 01, 2010 4.570 4.570 4.450 4.500 74,923 -0.03(-0.66%)
Oct 29, 2010 4.290 4.680 4.290 4.530 77,411 +0.24(+5.59%)
Oct 28, 2010 4.390 4.390 4.250 4.290 27,045 -0.05(-1.15%)
Oct 27, 2010 4.500 4.540 4.300 4.340 61,088 -0.32(-6.87%)
Oct 25, 2010 4.480 4.720 4.400 4.660 70,220 +0.22(+4.95%)
Oct 22, 2010 4.460 4.470 4.330 4.440 40,123 -0.03(-0.67%)
Oct 21, 2010 4.840 4.840 4.410 4.470 56,894 -0.33(-6.88%)
Oct 20, 2010 4.440 4.830 4.440 4.800 126,769 +0.39(+8.84%)
Oct 19, 2010 4.820 4.920 4.360 4.410 84,522 -0.47(-9.63%)
Oct 18, 2010 4.730 4.880 4.730 4.880 55,902 +0.14(+2.95%)
Oct 15, 2010 4.580 4.760 4.500 4.740 99,930 +0.22(+4.87%)
Oct 14, 2010 4.460 4.570 4.420 4.520 66,427 +0.07(+1.57%)
Oct 13, 2010 4.240 4.480 4.240 4.450 107,095 +0.25(+5.95%)
Oct 12, 2010 4.080 4.220 4.050 4.200 27,840 +0.10(+2.44%)
Oct 11, 2010 4.230 4.230 4.050 4.100 56,330 -0.07(-1.68%)
Oct 08, 2010 4.170 4.280 4.150 4.170 51,610 -0.07(-1.65%)
Oct 07, 2010 4.270 4.350 4.200 4.240 581 +0.01(+0.24%)
Oct 06, 2010 4.160 4.250 4.050 4.230 75,824 +0.07(+1.68%)
Oct 05, 2010 4.080 4.190 4.030 4.160 89,377 +0.14(+3.48%)
Oct 04, 2010 4.070 4.080 4.010 4.020 42,884 -0.08(-1.95%)
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.