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, 2004 21.57 21.95 21.49 21.95 174,000 +0.13(+0.60%)
Sep 29, 2004 21.25 21.83 21.23 21.82 157,200 +0.57(+2.68%)
Sep 28, 2004 21.00 21.60 20.60 21.25 739,700 -1.05(-4.71%)
Sep 27, 2004 22.35 22.59 22.12 22.30 85,100 -0.51(-2.24%)
Sep 24, 2004 22.76 22.85 22.62 22.81 37,200 +0.03(+0.13%)
Sep 23, 2004 22.55 22.82 22.50 22.78 47,500 +0.23(+1.02%)
Sep 22, 2004 23.18 23.18 22.53 22.55 122,300 -0.73(-3.14%)
Sep 21, 2004 22.95 23.28 22.74 23.28 73,200 +0.38(+1.66%)
Sep 20, 2004 22.59 22.94 22.45 22.90 86,300 +0.26(+1.15%)
Sep 17, 2004 22.91 22.91 22.27 22.64 136,100 -0.08(-0.35%)
Sep 16, 2004 22.06 22.72 22.06 22.72 73,200 +0.72(+3.27%)
Sep 15, 2004 21.73 22.16 21.68 22.00 32,600 +0.17(+0.78%)
Sep 14, 2004 22.20 22.20 21.63 21.83 39,800 -0.31(-1.40%)
Sep 13, 2004 22.20 22.50 22.07 22.14 53,300 -0.05(-0.23%)
Sep 10, 2004 21.95 22.38 21.75 22.19 62,400 +0.29(+1.32%)
Sep 09, 2004 21.63 22.00 21.53 21.90 90,000 +0.38(+1.77%)
Sep 08, 2004 22.13 22.16 21.52 21.52 115,400 -0.46(-2.09%)
Sep 07, 2004 21.85 22.21 21.77 21.98 63,100 +0.17(+0.78%)
Sep 03, 2004 21.93 22.21 21.62 21.81 36,500 -0.09(-0.41%)
Sep 02, 2004 21.45 21.90 21.37 21.90 59,800 +0.47(+2.19%)
Sep 01, 2004 21.56 22.16 21.26 21.43 113,200 -0.14(-0.65%)
Aug 31, 2004 21.25 21.59 21.13 21.57 49,500 +0.22(+1.03%)
Aug 30, 2004 21.75 21.88 21.22 21.35 55,300 -0.50(-2.29%)
Aug 27, 2004 21.68 22.04 21.67 21.85 36,100 +0.17(+0.78%)
Aug 26, 2004 21.98 22.09 21.29 21.68 95,200 -0.27(-1.23%)
Aug 25, 2004 21.51 22.09 21.15 21.95 89,600 +0.42(+1.95%)
Aug 24, 2004 21.53 22.05 20.90 21.53 200,700 +0.00(+0.00%)
Aug 23, 2004 22.06 22.30 21.50 21.53 97,600 -0.49(-2.23%)
Aug 20, 2004 21.72 22.23 21.70 22.02 71,100 +0.31(+1.43%)
Aug 19, 2004 22.00 22.00 21.53 21.71 65,600 -0.34(-1.54%)
Aug 18, 2004 21.50 22.07 21.25 22.05 75,200 +0.44(+2.04%)
Aug 17, 2004 21.05 21.70 21.05 21.61 96,900 +0.64(+3.05%)
Aug 16, 2004 20.73 21.30 20.73 20.97 114,000 +0.31(+1.50%)
Aug 13, 2004 20.82 21.08 20.54 20.66 88,700 -0.15(-0.72%)
Aug 12, 2004 21.50 21.50 20.80 20.81 87,000 -0.77(-3.57%)
Aug 11, 2004 21.15 21.67 20.70 21.58 103,000 +0.18(+0.84%)
Aug 10, 2004 20.97 21.59 20.97 21.40 113,300 +0.45(+2.15%)
Aug 09, 2004 20.59 21.36 20.50 20.95 186,100 +0.36(+1.75%)
Aug 06, 2004 21.36 21.37 20.59 20.59 90,300 -0.87(-4.05%)
Aug 05, 2004 21.83 21.94 21.35 21.46 80,200 -0.39(-1.78%)
Aug 04, 2004 21.90 22.23 21.53 21.85 124,000 -0.16(-0.73%)
Aug 03, 2004 22.02 22.21 21.59 22.01 93,200 -0.01(-0.05%)
Aug 02, 2004 22.00 22.02 21.54 22.02 134,900 -0.03(-0.14%)
Jul 30, 2004 21.83 22.27 21.68 22.05 65,700 +0.17(+0.78%)
Jul 29, 2004 21.56 22.04 21.56 21.88 111,100 +0.29(+1.34%)
Jul 28, 2004 21.70 21.80 21.41 21.59 101,300 -0.16(-0.74%)
Jul 27, 2004 21.60 22.10 21.55 21.75 162,900 +0.16(+0.74%)
Jul 26, 2004 22.78 22.83 21.15 21.59 285,000 -1.32(-5.76%)
Jul 23, 2004 23.16 23.27 22.43 22.91 138,500 -0.35(-1.50%)
Jul 22, 2004 23.70 23.70 22.91 23.26 115,700 -0.49(-2.06%)
Jul 21, 2004 24.00 24.00 23.62 23.75 115,400 -0.08(-0.34%)
Jul 20, 2004 23.49 23.88 23.19 23.83 88,000 +0.29(+1.23%)
Jul 19, 2004 23.06 23.54 22.90 23.54 89,100 +0.51(+2.21%)
Jul 16, 2004 23.53 23.58 22.92 23.03 62,600 -0.46(-1.96%)
Jul 15, 2004 23.20 23.99 23.20 23.49 71,000 +0.41(+1.78%)
Jul 14, 2004 23.30 23.91 23.08 23.08 62,500 -0.37(-1.58%)
Jul 13, 2004 23.37 23.76 23.24 23.45 49,400 +0.18(+0.77%)
Jul 12, 2004 23.40 23.56 23.03 23.27 142,100 -0.27(-1.15%)
Jul 09, 2004 23.40 23.71 23.17 23.54 43,300 +0.19(+0.81%)
Jul 08, 2004 24.00 24.39 23.27 23.35 69,600 -0.67(-2.79%)
Jul 07, 2004 23.53 24.47 23.53 24.02 103,900 +0.52(+2.21%)
Jul 06, 2004 24.60 24.61 23.50 23.50 173,100 -1.19(-4.82%)
Jul 02, 2004 24.65 25.07 24.40 24.69 66,500 +0.13(+0.53%)
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.