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 (%)
May 31, 2002 43.16 43.90 43.15 43.66 84,500 +1.32(+3.12%)
May 28, 2002 42.57 42.73 41.80 42.34 124,800 -0.18(-0.42%)
May 27, 2002 43.70 43.94 42.45 42.52 64,000 +0.00(+0.00%)
May 24, 2002 43.70 43.94 42.45 42.52 63,000 -1.11(-2.54%)
May 23, 2002 43.05 43.73 42.40 43.63 89,300 +0.59(+1.37%)
May 22, 2002 43.46 43.62 42.81 43.04 108,500 -0.28(-0.65%)
May 21, 2002 42.95 43.40 42.85 43.32 84,200 +0.46(+1.07%)
May 20, 2002 42.98 43.03 42.56 42.86 49,900 -0.24(-0.56%)
May 17, 2002 42.60 43.10 42.50 43.10 64,300 +0.65(+1.53%)
May 16, 2002 43.05 43.05 42.45 42.45 44,700 -0.65(-1.51%)
May 15, 2002 42.30 43.26 42.25 43.10 108,200 +0.84(+1.99%)
May 14, 2002 42.20 42.50 42.00 42.26 124,100 +0.06(+0.14%)
May 13, 2002 43.90 43.90 41.78 42.20 321,200 +0.09(+0.21%)
May 10, 2002 41.25 42.11 41.21 42.11 95,200 +0.81(+1.96%)
May 09, 2002 41.62 42.10 41.30 41.30 149,600 -0.40(-0.96%)
May 08, 2002 41.30 41.99 41.30 41.70 115,200 +0.61(+1.48%)
May 07, 2002 41.59 41.60 41.08 41.09 142,200 -0.40(-0.96%)
May 06, 2002 41.65 41.90 41.40 41.49 131,100 -0.21(-0.50%)
May 03, 2002 42.90 42.90 41.00 41.70 231,700 -1.34(-3.11%)
May 02, 2002 41.60 43.07 41.50 43.04 182,100 +1.32(+3.16%)
May 01, 2002 41.09 41.97 41.01 41.72 269,600 +0.63(+1.53%)
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%)
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.