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 (%)
Apr 30, 2009 2.600 2.660 2.330 2.330 244,951 -0.24(-9.34%)
Apr 29, 2009 2.630 2.680 2.410 2.570 303,626 -0.04(-1.53%)
Apr 28, 2009 2.390 2.610 2.370 2.610 202,131 +0.22(+9.21%)
Apr 27, 2009 2.510 2.610 2.390 2.390 202,187 -0.19(-7.36%)
Apr 24, 2009 2.370 2.680 2.350 2.580 320,241 +0.24(+10.26%)
Apr 23, 2009 2.450 2.580 2.320 2.340 156,126 -0.10(-4.10%)
Apr 22, 2009 2.420 2.530 2.360 2.440 169,143 -0.03(-1.21%)
Apr 21, 2009 2.390 2.570 2.350 2.470 166,156 +0.07(+2.92%)
Apr 20, 2009 2.690 2.720 2.350 2.400 185,811 -0.38(-13.67%)
Apr 17, 2009 2.660 2.850 2.560 2.780 207,554 +0.15(+5.70%)
Apr 16, 2009 2.640 2.650 2.510 2.630 103,081 +0.02(+0.77%)
Apr 15, 2009 2.330 2.640 2.260 2.610 122,895 +0.25(+10.59%)
Apr 14, 2009 2.500 2.600 2.360 2.360 136,705 -0.21(-8.17%)
Apr 13, 2009 2.790 2.790 2.420 2.570 135,159 -0.27(-9.51%)
Apr 09, 2009 2.460 2.840 2.460 2.840 289,916 +0.37(+14.98%)
Apr 08, 2009 2.320 2.470 2.160 2.470 86,282 +0.18(+7.86%)
Apr 07, 2009 2.430 2.520 2.270 2.290 101,080 -0.21(-8.40%)
Apr 06, 2009 2.260 2.520 2.220 2.500 84,009 +0.20(+8.70%)
Apr 03, 2009 2.550 2.550 2.210 2.300 284,125 -0.25(-9.80%)
Apr 02, 2009 2.350 2.750 2.120 2.550 152,453 +0.28(+12.33%)
Apr 01, 2009 2.220 2.300 2.120 2.270 154,372 -0.01(-0.44%)
Mar 31, 2009 2.210 2.310 2.140 2.280 91,212 +0.11(+5.07%)
Mar 30, 2009 2.390 2.460 2.100 2.170 103,443 -0.51(-19.03%)
Mar 26, 2009 2.720 2.720 2.620 2.680 95,431 +0.06(+2.29%)
Mar 25, 2009 2.810 2.980 2.510 2.620 76,516 -0.15(-5.42%)
Mar 24, 2009 2.830 2.910 2.710 2.770 163,488 -0.05(-1.77%)
Mar 23, 2009 2.800 2.840 2.740 2.820 180,390 +0.33(+13.25%)
Mar 20, 2009 2.220 2.490 2.150 2.490 241,410 +0.27(+12.16%)
Mar 19, 2009 2.060 2.220 2.000 2.220 128,248 +0.20(+9.90%)
Mar 18, 2009 1.900 2.070 1.890 2.020 115,017 +0.11(+5.76%)
Mar 17, 2009 1.810 1.910 1.800 1.910 50,352 +0.10(+5.52%)
Mar 16, 2009 1.780 1.880 1.750 1.810 92,438 +0.06(+3.43%)
Mar 13, 2009 1.760 1.845 1.700 1.750 0 +0.06(+3.55%)
Mar 12, 2009 1.530 1.690 1.500 1.690 222,272 +0.15(+9.74%)
Mar 11, 2009 1.710 1.730 1.520 1.540 134,764 -0.14(-8.33%)
Mar 10, 2009 1.610 1.820 1.570 1.680 206,560 +0.13(+8.39%)
Mar 09, 2009 1.550 1.770 1.530 1.550 246,101 +0.05(+3.33%)
Mar 06, 2009 1.700 1.720 1.480 1.500 0 -0.18(-10.71%)
Mar 05, 2009 1.640 1.830 1.590 1.680 103,766 -0.03(-1.75%)
Mar 04, 2009 1.800 1.940 1.660 1.710 197,006 -0.16(-8.56%)
Mar 02, 2009 2.040 2.270 1.820 1.870 182,501 -0.29(-13.43%)
Feb 27, 2009 2.340 2.430 2.000 2.160 0 -0.16(-6.90%)
Feb 26, 2009 2.340 2.500 2.300 2.320 210,629 +0.02(+0.87%)
Feb 25, 2009 2.590 2.610 2.300 2.300 139,320 -0.33(-12.55%)
Feb 24, 2009 2.770 2.770 2.580 2.630 140,673 -0.07(-2.59%)
Feb 23, 2009 3.390 3.390 2.510 2.700 220,618 -0.60(-18.18%)
Feb 20, 2009 3.300 3.390 3.010 3.300 0 -0.09(-2.65%)
Feb 19, 2009 3.700 3.700 3.000 3.390 141,600 -0.27(-7.38%)
Feb 18, 2009 3.900 3.900 3.610 3.660 167,379 -0.19(-4.94%)
Feb 17, 2009 3.700 4.000 3.700 3.850 157,916 -0.13(-3.27%)
Feb 13, 2009 3.880 4.050 3.800 3.980 0 +0.12(+3.11%)
Feb 12, 2009 4.000 4.030 3.520 3.860 214,153 -0.27(-6.54%)
Feb 11, 2009 4.100 4.130 3.880 4.130 61,759 +0.07(+1.72%)
Feb 10, 2009 4.230 4.600 4.060 4.060 130,369 -0.19(-4.47%)
Feb 09, 2009 4.610 4.670 4.170 4.250 116,003 -0.37(-8.01%)
Feb 06, 2009 4.450 4.680 4.310 4.620 0 +0.17(+3.82%)
Feb 05, 2009 4.250 4.530 3.800 4.450 128,764 +0.17(+3.97%)
Feb 04, 2009 3.940 4.650 3.780 4.280 275,565 +0.42(+10.88%)
Feb 03, 2009 3.900 3.920 3.511 3.860 183,782 -0.04(-1.03%)
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.