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, 2002 41.05 41.35 40.90 41.09 228,500 +0.04(+0.10%)
Apr 29, 2002 40.95 41.95 40.80 41.05 123,300 -0.05(-0.12%)
Apr 26, 2002 41.15 41.39 40.95 41.10 122,600 -0.19(-0.46%)
Apr 25, 2002 40.92 41.47 40.03 41.29 202,000 +0.57(+1.40%)
Apr 24, 2002 38.25 41.29 38.25 40.72 618,700 +3.18(+8.47%)
Apr 23, 2002 37.19 37.85 36.66 37.54 41,000 +0.10(+0.27%)
Apr 22, 2002 38.35 38.35 37.44 37.44 70,200 -1.11(-2.88%)
Apr 19, 2002 38.84 38.92 38.50 38.55 28,400 -0.19(-0.49%)
Apr 18, 2002 38.75 38.87 38.63 38.74 76,800 +0.04(+0.10%)
Apr 17, 2002 39.70 39.70 38.49 38.70 112,700 -1.02(-2.57%)
Apr 16, 2002 38.93 39.91 38.69 39.72 95,300 +0.79(+2.03%)
Apr 15, 2002 39.00 39.35 38.52 38.93 58,600 +0.13(+0.34%)
Apr 12, 2002 38.70 38.94 37.76 38.80 64,600 +0.17(+0.44%)
Apr 11, 2002 38.87 39.13 38.60 38.63 84,100 -0.27(-0.69%)
Apr 10, 2002 38.90 39.30 38.62 38.90 74,700 +0.20(+0.52%)
Apr 09, 2002 37.75 38.80 37.75 38.70 216,600 +1.20(+3.20%)
Apr 08, 2002 37.90 38.24 36.84 37.50 565,200 -0.82(-2.14%)
Apr 05, 2002 39.40 39.41 38.32 38.32 332,300 -1.51(-3.79%)
Apr 04, 2002 40.41 40.44 39.59 39.83 232,400 -0.59(-1.46%)
Apr 03, 2002 41.10 41.42 40.26 40.42 73,000 -1.08(-2.60%)
Apr 02, 2002 41.61 41.75 41.24 41.50 110,500 -0.11(-0.26%)
Apr 01, 2002 41.98 41.98 40.85 41.61 48,400 -0.49(-1.16%)
Mar 29, 2002 42.25 42.56 41.37 42.10 118,700 +0.00(+0.00%)
Mar 28, 2002 42.25 42.56 41.37 42.10 118,700 -0.15(-0.36%)
Mar 27, 2002 41.65 42.25 41.65 42.25 48,700 +0.65(+1.56%)
Mar 26, 2002 41.27 42.25 41.12 41.60 47,400 +0.58(+1.41%)
Mar 25, 2002 39.85 41.93 39.85 41.02 130,200 +1.02(+2.55%)
Mar 22, 2002 41.22 41.30 40.00 40.00 83,700 -1.40(-3.38%)
Mar 21, 2002 41.88 41.98 41.14 41.40 85,200 -0.37(-0.89%)
Mar 20, 2002 42.25 42.53 41.77 41.77 60,000 -0.40(-0.95%)
Mar 19, 2002 42.05 42.31 41.90 42.17 68,700 +0.13(+0.31%)
Mar 18, 2002 41.39 42.36 41.39 42.04 87,600 +0.85(+2.06%)
Mar 15, 2002 40.40 41.25 40.40 41.19 98,800 +0.65(+1.60%)
Mar 14, 2002 40.20 41.25 40.20 40.54 521,100 +0.41(+1.02%)
Mar 13, 2002 39.30 40.22 39.19 40.13 167,700 +0.73(+1.85%)
Mar 12, 2002 38.48 39.49 38.45 39.40 149,600 +1.07(+2.79%)
Mar 11, 2002 38.90 38.90 37.90 38.33 233,800 -0.57(-1.47%)
Mar 08, 2002 39.60 40.10 38.60 38.90 86,100 -0.55(-1.39%)
Mar 07, 2002 40.15 40.45 39.45 39.45 97,200 -0.61(-1.52%)
Mar 06, 2002 38.76 40.06 38.71 40.06 96,700 +1.40(+3.62%)
Mar 05, 2002 38.83 38.90 38.30 38.66 423,900 -0.34(-0.87%)
Mar 04, 2002 39.10 39.75 38.90 39.00 281,800 -0.38(-0.96%)
Mar 01, 2002 41.39 41.39 39.31 39.38 203,700 -2.01(-4.86%)
Feb 28, 2002 41.70 41.71 40.90 41.39 124,600 -0.39(-0.93%)
Feb 27, 2002 41.44 41.99 41.18 41.78 56,700 +0.59(+1.43%)
Feb 26, 2002 40.50 41.20 40.50 41.19 214,400 +0.15(+0.37%)
Feb 25, 2002 41.70 41.78 40.75 41.04 99,700 -0.74(-1.77%)
Feb 22, 2002 41.11 41.99 41.10 41.78 78,900 +0.67(+1.63%)
Feb 21, 2002 41.90 42.35 40.99 41.11 104,800 -0.89(-2.12%)
Feb 20, 2002 41.45 42.36 40.85 42.00 160,500 +0.61(+1.47%)
Feb 19, 2002 42.30 42.78 41.38 41.39 65,800 -1.16(-2.73%)
Feb 18, 2002 42.90 43.00 42.17 42.55 119,800 +0.00(+0.00%)
Feb 15, 2002 42.90 43.00 42.17 42.55 920,000 -0.45(-1.05%)
Feb 14, 2002 43.35 43.55 42.48 43.00 132,700 -0.30(-0.69%)
Feb 13, 2002 42.98 43.30 42.70 43.30 64,800 +0.20(+0.46%)
Feb 12, 2002 42.30 43.24 42.30 43.10 148,200 +0.90(+2.13%)
Feb 11, 2002 42.20 42.66 41.88 42.20 71,200 -0.10(-0.24%)
Feb 08, 2002 40.88 42.47 40.88 42.30 76,600 +1.42(+3.47%)
Feb 07, 2002 41.00 41.05 40.61 40.88 57,500 -0.19(-0.46%)
Feb 06, 2002 42.12 42.12 40.89 41.07 103,700 -1.08(-2.56%)
Feb 05, 2002 42.02 42.65 41.80 42.15 59,900 -0.10(-0.24%)
Feb 04, 2002 42.40 42.50 42.05 42.25 63,000 -0.53(-1.24%)
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.