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 (%)
Sep 30, 2003 22.60 23.20 22.16 22.70 115,100 +0.13(+0.58%)
Sep 29, 2003 22.44 22.71 21.98 22.57 151,800 +0.28(+1.26%)
Sep 26, 2003 22.56 22.92 22.15 22.29 106,400 -0.41(-1.81%)
Sep 25, 2003 23.37 23.37 22.70 22.70 93,900 -0.35(-1.52%)
Sep 24, 2003 23.33 23.44 23.05 23.05 87,900 -0.43(-1.83%)
Sep 23, 2003 23.65 23.65 23.31 23.48 84,000 -0.21(-0.89%)
Sep 22, 2003 23.55 23.85 23.02 23.69 261,300 -0.21(-0.88%)
Sep 19, 2003 24.07 24.49 23.83 23.90 119,000 -0.25(-1.04%)
Sep 18, 2003 24.29 24.37 24.08 24.15 126,700 -0.17(-0.70%)
Sep 17, 2003 24.47 24.51 24.24 24.32 200,700 -0.14(-0.57%)
Sep 16, 2003 24.32 24.67 24.15 24.46 318,300 +0.14(+0.58%)
Sep 15, 2003 24.55 24.78 24.26 24.32 178,600 -0.25(-1.02%)
Sep 12, 2003 24.50 24.69 24.45 24.57 117,000 +0.07(+0.29%)
Sep 11, 2003 24.41 25.00 24.41 24.50 268,300 +0.10(+0.41%)
Sep 10, 2003 24.15 24.88 24.04 24.40 352,500 +0.25(+1.04%)
Sep 09, 2003 24.00 24.90 23.58 24.15 244,500 +0.25(+1.05%)
Sep 08, 2003 22.30 25.19 22.30 23.90 315,800 +1.62(+7.27%)
Sep 05, 2003 21.98 22.35 21.65 22.28 173,600 +0.31(+1.41%)
Sep 04, 2003 21.65 22.05 21.65 21.97 262,600 +0.37(+1.71%)
Sep 03, 2003 21.78 21.85 21.58 21.60 190,200 -0.16(-0.74%)
Sep 02, 2003 21.35 21.84 21.35 21.76 177,800 +0.61(+2.88%)
Aug 29, 2003 21.65 21.65 21.08 21.15 103,400 -0.55(-2.53%)
Aug 28, 2003 21.30 21.70 20.99 21.70 164,100 +0.34(+1.59%)
Aug 27, 2003 21.46 21.70 21.30 21.36 108,800 -0.04(-0.19%)
Aug 26, 2003 21.63 21.66 21.15 21.40 96,000 -0.23(-1.06%)
Aug 25, 2003 21.41 21.82 21.30 21.63 172,000 +0.22(+1.03%)
Aug 22, 2003 21.85 21.85 21.38 21.41 107,400 -0.44(-2.01%)
Aug 21, 2003 21.85 21.90 21.80 21.85 118,900 +0.05(+0.23%)
Aug 20, 2003 21.75 21.87 21.43 21.80 459,900 +0.05(+0.23%)
Aug 19, 2003 20.80 21.89 20.80 21.75 446,500 +0.92(+4.42%)
Aug 18, 2003 20.63 21.02 20.56 20.83 284,800 +0.00(+0.00%)
Aug 15, 2003 20.83 21.09 20.82 20.83 72,100 +0.01(+0.05%)
Aug 14, 2003 21.21 21.21 20.80 20.82 151,600 -0.45(-2.12%)
Aug 13, 2003 21.06 21.32 20.93 21.27 117,200 +0.36(+1.72%)
Aug 12, 2003 21.25 21.25 20.85 20.91 152,700 -0.14(-0.67%)
Aug 11, 2003 21.70 21.74 21.05 21.05 85,200 -0.45(-2.09%)
Aug 08, 2003 21.20 21.79 20.79 21.50 468,200 +0.54(+2.58%)
Aug 07, 2003 20.79 21.06 20.57 20.96 69,200 +0.07(+0.34%)
Aug 06, 2003 20.83 21.05 20.64 20.89 164,600 +0.04(+0.19%)
Aug 05, 2003 20.70 20.95 20.69 20.85 128,000 +0.10(+0.48%)
Aug 04, 2003 21.10 21.10 20.52 20.75 216,400 -0.35(-1.66%)
Aug 01, 2003 21.18 21.30 20.67 21.10 100,600 -0.08(-0.38%)
Jul 31, 2003 21.18 21.31 20.93 21.18 129,200 -0.02(-0.09%)
Jul 30, 2003 20.70 21.20 20.47 21.20 133,200 +0.55(+2.66%)
Jul 29, 2003 20.90 20.91 20.25 20.65 214,500 -0.29(-1.38%)
Jul 28, 2003 19.35 21.45 19.10 20.94 560,400 +0.83(+4.13%)
Jul 25, 2003 25.21 25.21 18.40 20.11 1,565,000 -5.09(-20.20%)
Jul 24, 2003 25.36 25.50 25.05 25.20 172,800 +0.09(+0.36%)
Jul 23, 2003 24.55 25.24 24.21 25.11 99,200 +0.61(+2.49%)
Jul 22, 2003 24.37 24.65 23.93 24.50 98,400 +0.16(+0.66%)
Jul 21, 2003 24.00 24.38 23.80 24.34 154,900 +0.29(+1.21%)
Jul 18, 2003 24.02 24.38 24.02 24.05 201,100 +0.03(+0.12%)
Jul 17, 2003 23.66 24.35 23.63 24.02 215,500 +0.36(+1.52%)
Jul 16, 2003 23.55 23.76 23.42 23.66 217,700 +0.16(+0.68%)
Jul 15, 2003 23.25 23.60 23.20 23.50 408,600 +0.30(+1.29%)
Jul 14, 2003 23.60 24.25 23.20 23.20 106,900 -0.30(-1.28%)
Jul 11, 2003 23.39 23.95 23.25 23.50 68,600 +0.20(+0.86%)
Jul 10, 2003 23.95 23.95 23.21 23.30 138,800 -0.70(-2.92%)
Jul 09, 2003 23.74 24.00 23.25 24.00 219,600 +0.27(+1.14%)
Jul 08, 2003 22.81 23.73 22.75 23.73 159,000 +0.93(+4.08%)
Jul 07, 2003 22.00 22.91 22.00 22.80 227,400 +0.87(+3.97%)
Jul 03, 2003 22.02 22.02 21.80 21.93 93,700 -0.09(-0.41%)
Jul 02, 2003 22.00 22.53 21.92 22.02 320,200 -0.11(-0.50%)
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.