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 (%)
Jan 31, 2006 22.08 22.24 21.74 22.11 121,900 +0.10(+0.45%)
Jan 30, 2006 22.13 22.35 21.91 22.01 95,700 -0.07(-0.32%)
Jan 27, 2006 22.08 22.25 21.85 22.08 155,200 +0.01(+0.05%)
Jan 26, 2006 21.52 22.07 21.35 22.07 123,600 +0.58(+2.70%)
Jan 25, 2006 21.50 21.68 21.35 21.49 56,300 +0.05(+0.23%)
Jan 24, 2006 21.24 21.50 21.10 21.44 78,600 +0.31(+1.47%)
Jan 23, 2006 21.52 21.55 21.10 21.13 97,500 -0.28(-1.31%)
Jan 20, 2006 21.75 21.78 21.34 21.41 134,000 -0.20(-0.93%)
Jan 19, 2006 21.55 21.62 21.29 21.61 156,900 +0.06(+0.28%)
Jan 18, 2006 21.47 21.55 21.18 21.55 125,800 +0.09(+0.42%)
Jan 17, 2006 20.46 21.47 20.46 21.46 234,500 +0.05(+0.23%)
Jan 13, 2006 20.54 21.41 20.54 21.41 217,300 +0.90(+4.39%)
Jan 12, 2006 20.73 20.73 20.37 20.51 220,500 -0.20(-0.97%)
Jan 11, 2006 20.63 20.80 20.46 20.71 192,100 +0.14(+0.68%)
Jan 10, 2006 20.40 20.65 20.40 20.57 192,000 +0.17(+0.83%)
Jan 09, 2006 20.59 20.80 20.36 20.40 210,000 -0.10(-0.49%)
Jan 06, 2006 20.86 20.86 20.15 20.50 195,200 +0.14(+0.69%)
Jan 05, 2006 20.56 20.60 20.28 20.36 213,300 -0.20(-0.97%)
Jan 04, 2006 18.78 20.65 18.78 20.56 632,300 +1.78(+9.48%)
Jan 03, 2006 18.87 18.99 18.52 18.78 130,700 +0.01(+0.05%)
Dec 30, 2005 18.70 18.84 18.50 18.77 160,800 -0.03(-0.16%)
Dec 29, 2005 18.66 18.90 18.65 18.80 60,000 +0.15(+0.80%)
Dec 28, 2005 18.74 18.84 18.65 18.65 73,600 -0.07(-0.37%)
Dec 27, 2005 19.07 19.29 18.64 18.72 74,500 -0.35(-1.84%)
Dec 23, 2005 18.85 19.07 18.63 19.07 55,700 +0.21(+1.11%)
Dec 22, 2005 18.62 18.90 18.60 18.86 207,400 +0.24(+1.29%)
Dec 21, 2005 18.97 19.00 18.60 18.62 181,000 -0.38(-2.00%)
Dec 20, 2005 19.10 19.10 18.62 19.00 173,000 -0.15(-0.78%)
Dec 19, 2005 19.10 19.25 19.08 19.15 235,100 +0.00(+0.00%)
Dec 16, 2005 19.41 19.41 19.05 19.15 329,300 -0.26(-1.34%)
Dec 15, 2005 19.05 19.41 18.93 19.41 194,700 +0.27(+1.41%)
Dec 14, 2005 19.16 19.25 19.08 19.14 97,400 -0.05(-0.26%)
Dec 13, 2005 19.48 19.52 19.10 19.19 155,400 -0.19(-0.98%)
Dec 12, 2005 18.99 19.38 18.99 19.38 177,800 +0.43(+2.27%)
Dec 09, 2005 18.55 18.99 18.51 18.95 102,300 +0.44(+2.38%)
Dec 08, 2005 18.65 18.77 18.43 18.51 116,500 -0.04(-0.22%)
Dec 07, 2005 18.30 18.62 18.24 18.55 130,200 +0.24(+1.31%)
Dec 06, 2005 18.40 18.65 18.25 18.31 135,300 -0.05(-0.27%)
Dec 05, 2005 18.26 18.37 18.05 18.36 108,600 +0.00(+0.00%)
Dec 02, 2005 18.40 18.42 18.05 18.36 95,800 -0.05(-0.27%)
Dec 01, 2005 18.19 18.42 18.14 18.41 179,100 +0.36(+1.99%)
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%)
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.