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 (%)
Nov 29, 2002 29.32 29.80 29.26 29.48 29,100 +0.23(+0.79%)
Nov 27, 2002 29.21 29.50 28.56 29.25 122,000 +0.07(+0.24%)
Nov 26, 2002 28.53 29.68 27.60 29.18 211,700 +0.60(+2.10%)
Nov 25, 2002 29.10 29.28 28.27 28.58 189,400 -0.40(-1.38%)
Nov 22, 2002 29.42 30.15 28.85 28.98 125,700 -0.47(-1.60%)
Nov 21, 2002 29.00 29.79 28.75 29.45 80,500 +0.66(+2.29%)
Nov 20, 2002 27.86 28.97 27.54 28.79 52,300 +0.96(+3.45%)
Nov 19, 2002 29.00 29.00 27.50 27.83 87,500 -1.24(-4.27%)
Nov 18, 2002 28.75 29.92 28.75 29.07 171,700 +0.34(+1.18%)
Nov 15, 2002 28.40 29.25 28.18 28.73 127,100 +0.33(+1.16%)
Nov 14, 2002 27.95 28.40 27.70 28.40 399,500 +0.45(+1.61%)
Nov 13, 2002 27.78 28.20 27.10 27.95 170,800 +0.15(+0.54%)
Nov 12, 2002 28.18 29.50 27.70 27.80 133,600 -0.37(-1.31%)
Nov 11, 2002 28.15 28.90 28.15 28.17 68,800 +0.14(+0.50%)
Nov 08, 2002 28.95 29.50 28.00 28.03 65,800 -0.91(-3.14%)
Nov 07, 2002 28.95 29.57 28.91 28.94 75,100 -0.11(-0.38%)
Nov 06, 2002 28.80 29.56 28.09 29.05 110,500 +0.29(+1.01%)
Nov 05, 2002 28.50 29.00 28.15 28.76 65,000 +0.17(+0.59%)
Nov 04, 2002 29.21 29.22 28.30 28.59 89,300 -0.19(-0.66%)
Nov 01, 2002 27.82 28.78 27.66 28.78 50,600 +0.94(+3.38%)
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%)
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.