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 (%)
Apr 29, 2005 19.65 19.65 18.80 19.00 210,200 +0.50(+2.70%)
Apr 28, 2005 18.59 18.98 18.46 18.50 484,400 -0.14(-0.75%)
Apr 27, 2005 18.50 18.98 18.40 18.64 109,900 +0.04(+0.22%)
Apr 26, 2005 18.90 19.06 18.56 18.60 127,900 -0.34(-1.80%)
Apr 25, 2005 19.25 19.45 18.85 18.94 86,500 -0.32(-1.66%)
Apr 22, 2005 19.29 19.45 18.85 19.26 86,300 -0.02(-0.10%)
Apr 21, 2005 19.10 19.57 18.93 19.28 126,200 +0.28(+1.47%)
Apr 20, 2005 19.69 19.70 18.70 19.00 156,300 -0.74(-3.75%)
Apr 19, 2005 19.61 19.92 19.49 19.74 191,800 +0.28(+1.44%)
Apr 18, 2005 19.85 19.91 19.13 19.46 170,500 -0.44(-2.21%)
Apr 15, 2005 19.85 20.16 19.60 19.90 138,100 +0.05(+0.25%)
Apr 14, 2005 20.61 20.63 19.66 19.85 128,900 -0.80(-3.87%)
Apr 13, 2005 20.58 20.73 20.53 20.65 104,100 +0.05(+0.24%)
Apr 12, 2005 20.40 20.64 20.20 20.60 161,400 -0.05(-0.24%)
Apr 11, 2005 20.85 20.87 20.57 20.65 83,500 -0.25(-1.20%)
Apr 08, 2005 21.21 21.25 20.73 20.90 86,400 -0.30(-1.42%)
Apr 07, 2005 21.13 21.29 20.81 21.20 69,600 +0.04(+0.19%)
Apr 06, 2005 21.01 21.27 21.01 21.16 77,400 +0.15(+0.71%)
Apr 05, 2005 20.87 21.12 20.65 21.01 107,200 +0.21(+1.01%)
Apr 04, 2005 20.56 20.88 20.52 20.80 56,200 +0.24(+1.17%)
Apr 01, 2005 21.25 21.26 20.41 20.56 143,300 -0.74(-3.47%)
Mar 31, 2005 21.02 21.30 20.72 21.30 114,000 +0.31(+1.48%)
Mar 30, 2005 20.76 21.05 20.73 20.99 59,500 +0.29(+1.40%)
Mar 29, 2005 20.96 21.02 20.67 20.70 98,300 -0.23(-1.10%)
Mar 28, 2005 20.81 21.15 20.81 20.93 53,400 +0.14(+0.67%)
Mar 24, 2005 20.90 21.22 20.79 20.79 37,900 -0.02(-0.10%)
Mar 23, 2005 21.00 21.06 20.79 20.81 102,800 -0.16(-0.76%)
Mar 22, 2005 20.96 21.24 20.85 20.97 193,100 +0.07(+0.33%)
Mar 21, 2005 21.30 21.34 20.87 20.90 97,800 -0.32(-1.51%)
Mar 18, 2005 21.60 21.64 20.92 21.22 189,700 -0.38(-1.76%)
Mar 17, 2005 21.30 22.00 21.19 21.60 64,400 -0.03(-0.14%)
Mar 16, 2005 22.01 22.22 21.56 21.63 53,800 -0.38(-1.73%)
Mar 15, 2005 22.40 22.50 21.91 22.01 58,400 -0.34(-1.52%)
Mar 14, 2005 21.98 22.40 21.95 22.35 63,800 +0.41(+1.87%)
Mar 11, 2005 22.24 22.40 21.81 21.94 97,100 -0.33(-1.48%)
Mar 10, 2005 22.40 22.64 22.25 22.27 155,900 -0.24(-1.07%)
Mar 09, 2005 22.43 22.57 22.06 22.51 138,700 +0.01(+0.04%)
Mar 08, 2005 22.44 22.64 22.34 22.50 131,400 +0.06(+0.27%)
Mar 07, 2005 22.60 22.82 22.29 22.44 71,400 -0.11(-0.49%)
Mar 04, 2005 22.40 22.72 22.40 22.55 107,200 +0.22(+0.99%)
Mar 03, 2005 22.32 22.50 22.01 22.33 155,200 +0.03(+0.13%)
Mar 02, 2005 23.20 23.20 22.26 22.30 144,500 -0.95(-4.09%)
Mar 01, 2005 22.69 23.78 22.69 23.25 245,900 +0.56(+2.47%)
Feb 28, 2005 22.10 22.81 22.10 22.69 216,500 +0.69(+3.14%)
Feb 25, 2005 22.00 22.18 21.89 22.00 116,700 +0.02(+0.09%)
Feb 24, 2005 21.83 22.09 21.44 21.98 112,400 +0.19(+0.87%)
Feb 23, 2005 22.20 22.32 21.78 21.79 266,000 -0.36(-1.63%)
Feb 22, 2005 22.30 22.48 21.96 22.15 125,000 -0.22(-0.98%)
Feb 18, 2005 22.38 22.58 22.16 22.37 61,600 +0.07(+0.31%)
Feb 17, 2005 22.90 22.90 22.30 22.30 82,400 -0.43(-1.89%)
Feb 16, 2005 22.69 22.79 22.50 22.73 135,900 +0.05(+0.22%)
Feb 15, 2005 22.72 22.85 22.57 22.68 114,500 -0.09(-0.40%)
Feb 14, 2005 22.46 22.77 22.40 22.77 71,300 +0.30(+1.34%)
Feb 11, 2005 22.37 22.55 22.10 22.47 133,900 +0.31(+1.40%)
Feb 10, 2005 21.85 22.22 21.59 22.16 123,400 +0.34(+1.56%)
Feb 09, 2005 22.38 22.50 21.81 21.82 197,800 -0.48(-2.15%)
Feb 08, 2005 22.60 22.87 22.28 22.30 102,200 -0.23(-1.02%)
Feb 07, 2005 22.53 22.74 22.27 22.53 72,900 +0.03(+0.13%)
Feb 04, 2005 22.73 22.73 22.39 22.50 153,000 -0.23(-1.01%)
Feb 03, 2005 22.75 22.75 22.36 22.73 160,500 +0.19(+0.84%)
Feb 02, 2005 22.05 22.54 21.90 22.54 116,500 +0.42(+1.90%)
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.