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 30, 2005 18.06 18.24 17.88 18.05 196,800 +0.20(+1.12%)
Nov 29, 2005 17.62 17.97 17.61 17.85 211,200 +0.30(+1.71%)
Nov 28, 2005 17.49 17.61 17.40 17.55 454,000 +0.05(+0.29%)
Nov 25, 2005 17.52 17.59 17.42 17.50 40,400 -0.05(-0.28%)
Nov 23, 2005 17.45 17.63 17.42 17.55 204,700 +0.05(+0.29%)
Nov 22, 2005 17.39 17.56 17.21 17.50 121,100 +0.12(+0.69%)
Nov 21, 2005 17.16 17.48 16.99 17.38 114,900 +0.18(+1.05%)
Nov 18, 2005 17.00 17.21 16.91 17.20 242,600 +0.20(+1.18%)
Nov 17, 2005 16.94 17.09 16.90 17.00 439,100 +0.12(+0.71%)
Nov 16, 2005 17.08 17.10 16.87 16.88 134,200 -0.19(-1.11%)
Nov 15, 2005 17.22 17.34 16.94 17.07 115,200 -0.08(-0.47%)
Nov 14, 2005 17.54 17.54 17.03 17.15 75,200 -0.30(-1.72%)
Nov 11, 2005 17.31 17.52 17.10 17.45 719,400 +0.10(+0.58%)
Nov 10, 2005 17.61 17.61 17.02 17.35 165,900 -0.32(-1.81%)
Nov 09, 2005 17.35 17.98 17.23 17.67 147,200 +0.32(+1.84%)
Nov 08, 2005 17.49 17.62 17.24 17.35 163,200 -0.25(-1.42%)
Nov 07, 2005 17.90 17.99 17.60 17.60 166,500 -0.21(-1.18%)
Nov 04, 2005 17.98 17.99 17.68 17.81 243,800 -0.16(-0.89%)
Nov 03, 2005 18.64 18.68 17.90 17.97 373,100 -0.63(-3.39%)
Nov 02, 2005 18.53 18.82 18.53 18.60 123,500 +0.04(+0.22%)
Nov 01, 2005 19.01 19.02 18.44 18.56 227,300 -0.52(-2.73%)
Oct 31, 2005 18.91 19.29 18.71 19.08 245,700 +0.18(+0.95%)
Oct 28, 2005 18.23 19.00 17.98 18.90 292,700 +0.67(+3.68%)
Oct 27, 2005 18.38 18.45 18.14 18.23 430,100 -0.15(-0.82%)
Oct 26, 2005 18.48 18.68 18.31 18.38 155,700 -0.16(-0.86%)
Oct 25, 2005 18.70 18.71 18.44 18.54 159,400 -0.24(-1.28%)
Oct 24, 2005 18.91 18.96 18.67 18.78 181,500 -0.03(-0.16%)
Oct 21, 2005 18.92 19.03 18.73 18.81 126,500 -0.11(-0.58%)
Oct 20, 2005 19.10 19.16 18.80 18.92 109,100 -0.18(-0.94%)
Oct 19, 2005 18.82 19.10 18.66 19.10 192,700 +0.24(+1.27%)
Oct 18, 2005 18.96 19.00 18.78 18.86 130,700 -0.18(-0.95%)
Oct 17, 2005 19.10 19.11 18.83 19.04 246,600 -0.08(-0.42%)
Oct 14, 2005 19.14 19.23 18.80 19.12 189,200 +0.12(+0.63%)
Oct 13, 2005 19.10 19.18 18.90 19.00 445,900 -0.05(-0.26%)
Oct 12, 2005 18.95 19.25 18.95 19.05 303,400 +0.05(+0.26%)
Oct 11, 2005 19.12 19.15 18.84 19.00 385,000 -0.05(-0.26%)
Oct 10, 2005 21.09 19.14 18.96 19.05 252,200 -0.09(-0.47%)
Oct 07, 2005 18.98 19.30 18.98 19.14 58,800 +0.22(+1.16%)
Oct 06, 2005 18.75 18.94 18.71 18.92 297,800 +0.22(+1.18%)
Oct 05, 2005 18.82 18.84 18.33 18.70 188,200 -0.10(-0.53%)
Oct 04, 2005 18.96 19.00 18.75 18.80 218,300 -0.06(-0.32%)
Oct 03, 2005 18.97 19.00 18.85 18.86 189,900 -0.10(-0.53%)
Sep 30, 2005 18.85 19.05 18.85 18.96 377,600 +0.07(+0.37%)
Sep 29, 2005 18.84 18.98 18.63 18.89 75,100 +0.07(+0.37%)
Sep 28, 2005 18.97 18.98 18.66 18.82 111,000 -0.15(-0.79%)
Sep 27, 2005 18.96 19.01 18.85 18.97 141,700 -0.03(-0.16%)
Sep 26, 2005 19.25 19.25 18.81 19.00 167,900 -0.25(-1.30%)
Sep 23, 2005 19.25 19.33 19.16 19.25 71,400 -0.08(-0.41%)
Sep 22, 2005 19.53 19.53 19.10 19.33 70,900 -0.19(-0.97%)
Sep 21, 2005 19.84 19.84 19.46 19.52 196,600 -0.32(-1.61%)
Sep 20, 2005 19.97 20.08 19.80 19.84 315,500 -0.11(-0.55%)
Sep 19, 2005 19.75 19.97 19.66 19.95 197,500 -0.12(-0.60%)
Sep 16, 2005 20.16 20.19 19.96 20.07 333,700 +0.07(+0.35%)
Sep 15, 2005 20.02 20.03 19.91 20.00 165,600 +0.06(+0.30%)
Sep 14, 2005 20.16 20.22 19.80 19.94 217,300 -0.12(-0.60%)
Sep 13, 2005 19.75 20.07 19.61 20.06 215,500 +0.26(+1.31%)
Sep 12, 2005 19.66 19.82 19.58 19.80 108,000 +0.14(+0.71%)
Sep 09, 2005 19.58 19.66 19.47 19.66 121,300 +0.15(+0.77%)
Sep 08, 2005 19.36 19.52 19.26 19.51 92,300 +0.01(+0.05%)
Sep 07, 2005 19.36 19.50 19.24 19.50 52,300 +0.09(+0.46%)
Sep 06, 2005 19.04 19.41 19.04 19.41 58,000 +0.48(+2.54%)
Sep 02, 2005 18.95 18.95 18.66 18.93 98,700 +0.16(+0.85%)
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.