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 (%)
Oct 31, 2002 27.65 28.50 27.40 27.84 100,700 +0.19(+0.69%)
Oct 30, 2002 27.86 28.12 27.10 27.65 85,000 -0.20(-0.72%)
Oct 29, 2002 27.60 28.15 27.13 27.85 83,400 +0.25(+0.91%)
Oct 28, 2002 27.80 28.20 27.33 27.60 71,900 -0.20(-0.72%)
Oct 25, 2002 27.55 28.30 27.25 27.80 59,600 +0.27(+0.98%)
Oct 24, 2002 27.26 28.10 27.26 27.53 179,900 +0.27(+0.99%)
Oct 23, 2002 28.47 29.25 26.19 27.26 275,200 -1.21(-4.25%)
Oct 22, 2002 28.60 28.73 27.62 28.47 136,400 -0.23(-0.80%)
Oct 21, 2002 27.65 28.77 26.99 28.70 90,400 +1.05(+3.80%)
Oct 18, 2002 28.19 28.31 27.55 27.65 226,800 -0.56(-1.99%)
Oct 17, 2002 27.46 28.60 27.06 28.21 121,300 +1.39(+5.18%)
Oct 16, 2002 27.91 28.28 26.56 26.82 256,500 -1.26(-4.49%)
Oct 15, 2002 26.50 28.30 26.50 28.08 265,300 +1.82(+6.93%)
Oct 14, 2002 26.25 26.37 26.07 26.26 109,900 +0.01(+0.04%)
Oct 11, 2002 26.30 26.63 25.90 26.25 204,200 +0.92(+3.63%)
Oct 10, 2002 24.60 25.60 24.00 25.33 213,900 +0.82(+3.35%)
Oct 09, 2002 26.06 26.08 24.50 24.51 201,300 -1.54(-5.91%)
Oct 08, 2002 24.13 26.32 24.01 26.05 322,900 +1.95(+8.09%)
Oct 07, 2002 25.55 26.00 24.10 24.10 383,300 -1.53(-5.97%)
Oct 04, 2002 27.10 27.14 25.50 25.63 281,100 -1.37(-5.07%)
Oct 03, 2002 25.55 27.45 25.50 27.00 1,142,700 +2.00(+8.00%)
Oct 02, 2002 28.50 28.70 25.00 25.00 3,056,200 -11.80(-32.07%)
Sep 30, 2002 35.80 36.84 34.90 36.80 135,400 +0.85(+2.36%)
Sep 27, 2002 37.63 37.63 35.45 35.95 85,100 -1.83(-4.84%)
Sep 26, 2002 36.40 37.88 36.39 37.78 109,700 +1.63(+4.51%)
Sep 25, 2002 35.05 36.64 35.05 36.15 105,100 +1.10(+3.14%)
Sep 24, 2002 36.00 36.00 34.80 35.05 213,100 -1.00(-2.77%)
Sep 23, 2002 35.84 36.25 34.95 36.05 130,800 +0.22(+0.61%)
Sep 20, 2002 36.11 36.11 35.35 35.83 90,400 -0.03(-0.08%)
Sep 19, 2002 36.45 36.58 35.70 35.86 97,000 -0.69(-1.89%)
Sep 18, 2002 37.00 37.08 35.90 36.55 129,500 -0.47(-1.27%)
Sep 17, 2002 38.00 38.00 37.00 37.02 81,400 +0.11(+0.30%)
Sep 16, 2002 37.93 38.04 36.90 36.91 76,600 -1.01(-2.66%)
Sep 13, 2002 37.25 38.10 37.15 37.92 93,400 +0.62(+1.66%)
Sep 12, 2002 37.20 37.80 37.17 37.30 91,800 +0.00(+0.00%)
Sep 11, 2002 37.10 37.53 37.10 37.30 26,400 +0.15(+0.40%)
Sep 10, 2002 37.53 37.65 37.04 37.15 90,500 -0.35(-0.93%)
Sep 09, 2002 37.48 37.74 36.75 37.50 85,100 +0.27(+0.73%)
Sep 06, 2002 36.40 37.50 36.40 37.23 88,100 +1.00(+2.76%)
Sep 05, 2002 37.55 37.55 36.23 36.23 69,400 -1.32(-3.52%)
Sep 04, 2002 37.15 37.64 36.55 37.55 121,300 +0.49(+1.32%)
Sep 03, 2002 38.32 38.32 36.89 37.06 96,500 -1.25(-3.26%)
Aug 30, 2002 38.71 39.30 38.28 38.31 8,390,000 -0.46(-1.19%)
Aug 29, 2002 37.70 39.31 37.35 38.77 142,300 +1.07(+2.84%)
Aug 28, 2002 38.07 38.07 37.24 37.70 106,100 -0.40(-1.05%)
Aug 27, 2002 38.84 39.10 37.79 38.10 116,100 -0.49(-1.27%)
Aug 26, 2002 37.75 38.85 37.30 38.59 83,800 +1.24(+3.32%)
Aug 23, 2002 37.67 38.19 37.25 37.35 71,100 -0.27(-0.72%)
Aug 22, 2002 37.37 38.24 37.37 37.62 147,700 +0.45(+1.21%)
Aug 21, 2002 37.35 37.91 36.70 37.17 680,000 +0.02(+0.05%)
Aug 20, 2002 38.63 38.63 36.72 37.15 258,100 -2.73(-6.85%)
Aug 16, 2002 39.25 40.05 39.25 39.88 96,600 +0.53(+1.35%)
Aug 15, 2002 39.65 40.33 39.35 39.35 150,500 -0.20(-0.51%)
Aug 14, 2002 39.01 39.78 38.01 39.55 115,700 +0.55(+1.41%)
Aug 13, 2002 39.12 39.46 38.98 39.00 62,100 -0.14(-0.36%)
Aug 12, 2002 39.71 40.13 39.12 39.14 143,800 +0.74(+1.93%)
Aug 07, 2002 38.50 38.85 37.82 38.40 174,700 -0.05(-0.13%)
Aug 06, 2002 36.25 38.49 36.25 38.45 79,200 +2.43(+6.75%)
Aug 05, 2002 37.70 38.50 36.02 36.02 124,200 -1.72(-4.56%)
Aug 02, 2002 39.88 39.88 37.74 37.74 141,400 -2.14(-5.37%)
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.