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 (%)
Aug 31, 2006 22.29 22.70 22.26 22.55 224,500 +0.35(+1.58%)
Aug 30, 2006 22.05 22.25 21.83 22.20 131,300 +0.18(+0.82%)
Aug 29, 2006 21.75 22.10 21.74 22.02 129,900 +0.25(+1.15%)
Aug 28, 2006 21.48 21.81 21.46 21.77 96,800 +0.25(+1.16%)
Aug 25, 2006 21.04 21.57 20.99 21.52 82,100 +0.43(+2.04%)
Aug 24, 2006 21.20 21.34 20.97 21.09 117,800 -0.06(-0.28%)
Aug 23, 2006 21.53 21.55 21.10 21.15 111,800 -0.33(-1.54%)
Aug 22, 2006 20.89 21.48 20.87 21.48 147,400 +0.54(+2.58%)
Aug 21, 2006 20.99 21.09 20.58 20.94 96,500 -0.19(-0.90%)
Aug 18, 2006 21.37 21.37 20.83 21.13 112,300 -0.09(-0.42%)
Aug 17, 2006 20.68 21.31 20.68 21.22 222,800 +0.55(+2.66%)
Aug 16, 2006 20.58 20.83 20.55 20.67 44,500 +0.21(+1.03%)
Aug 15, 2006 20.34 20.55 20.21 20.46 72,000 +0.50(+2.51%)
Aug 14, 2006 19.88 20.44 19.88 19.96 66,400 +0.18(+0.91%)
Aug 11, 2006 19.83 19.92 19.61 19.78 74,100 -0.08(-0.40%)
Aug 10, 2006 19.87 20.40 19.73 19.86 129,400 -0.14(-0.70%)
Aug 09, 2006 20.33 20.52 20.00 20.00 115,000 -0.18(-0.89%)
Aug 08, 2006 20.45 20.62 20.15 20.18 140,600 -0.22(-1.08%)
Aug 07, 2006 20.80 20.83 20.36 20.40 115,300 -0.54(-2.58%)
Aug 04, 2006 20.85 21.11 20.62 20.94 130,000 +0.38(+1.85%)
Aug 03, 2006 20.43 20.70 20.36 20.56 181,500 +0.06(+0.29%)
Aug 02, 2006 20.35 20.68 20.25 20.50 213,300 +0.29(+1.43%)
Aug 01, 2006 21.21 21.21 20.09 20.21 308,800 -1.10(-5.16%)
Jul 31, 2006 21.60 21.67 20.49 21.31 384,500 -0.28(-1.30%)
Jul 28, 2006 21.05 22.11 21.03 21.59 567,400 +0.36(+1.70%)
Jul 27, 2006 21.42 21.68 21.10 21.23 144,500 -0.44(-2.03%)
Jul 26, 2006 21.99 22.09 21.56 21.67 114,900 -0.43(-1.95%)
Jul 25, 2006 21.90 22.40 21.72 22.10 228,500 +0.25(+1.14%)
Jul 24, 2006 21.54 21.94 21.30 21.85 307,700 +0.32(+1.49%)
Jul 21, 2006 21.54 21.69 21.25 21.53 344,800 -0.02(-0.09%)
Jul 20, 2006 22.00 22.01 21.46 21.55 195,500 -0.46(-2.09%)
Jul 19, 2006 20.66 22.01 20.61 22.01 229,600 +1.35(+6.53%)
Jul 18, 2006 20.05 20.69 20.05 20.66 94,500 +0.71(+3.56%)
Jul 17, 2006 20.06 20.30 19.90 19.95 67,900 -0.20(-0.99%)
Jul 14, 2006 20.30 20.41 19.82 20.15 96,700 -0.23(-1.13%)
Jul 13, 2006 20.46 20.74 20.22 20.38 102,600 -0.29(-1.40%)
Jul 12, 2006 21.15 21.25 20.54 20.67 79,600 -0.40(-1.90%)
Jul 11, 2006 20.84 21.12 20.65 21.07 104,800 +0.16(+0.77%)
Jul 10, 2006 20.95 21.07 20.75 20.91 80,800 -0.01(-0.05%)
Jul 07, 2006 21.14 21.22 20.86 20.92 129,000 -0.32(-1.51%)
Jul 06, 2006 21.12 21.39 21.07 21.24 109,400 +0.02(+0.09%)
Jul 05, 2006 20.85 21.27 20.82 21.22 207,100 +0.29(+1.39%)
Jul 03, 2006 20.90 21.10 20.88 20.93 242,400 +0.10(+0.48%)
Jun 30, 2006 21.37 21.40 20.78 20.83 167,300 -0.52(-2.44%)
Jun 29, 2006 20.63 21.38 20.59 21.35 139,600 +0.82(+3.99%)
Jun 28, 2006 20.47 20.75 20.40 20.53 113,100 +0.07(+0.34%)
Jun 27, 2006 20.68 20.85 20.32 20.46 141,300 -0.29(-1.40%)
Jun 26, 2006 20.66 21.14 20.66 20.75 133,800 +0.20(+0.97%)
Jun 23, 2006 20.34 20.84 20.06 20.55 134,700 +0.21(+1.03%)
Jun 22, 2006 19.95 20.38 19.93 20.34 105,500 +0.31(+1.55%)
Jun 21, 2006 19.55 20.30 19.55 20.03 124,900 +0.43(+2.19%)
Jun 20, 2006 19.50 19.71 19.40 19.60 137,000 +0.09(+0.46%)
Jun 19, 2006 19.96 19.97 18.65 19.51 183,300 -0.45(-2.25%)
Jun 16, 2006 20.50 20.55 19.70 19.96 386,300 -0.54(-2.63%)
Jun 15, 2006 19.30 20.58 19.29 20.50 134,000 +1.24(+6.44%)
Jun 14, 2006 19.48 19.59 19.00 19.26 70,600 -0.32(-1.63%)
Jun 13, 2006 19.25 19.82 19.25 19.58 130,500 +0.35(+1.82%)
Jun 12, 2006 19.77 19.77 19.01 19.23 173,300 -0.54(-2.73%)
Jun 09, 2006 20.15 20.31 19.75 19.77 135,900 -0.33(-1.64%)
Jun 08, 2006 19.70 20.45 19.60 20.10 272,300 +0.30(+1.52%)
Jun 07, 2006 20.00 20.30 19.79 19.80 104,700 -0.14(-0.70%)
Jun 06, 2006 19.85 20.63 19.62 19.94 149,400 +0.09(+0.45%)
Jun 05, 2006 20.30 20.46 19.74 19.85 151,600 -0.60(-2.93%)
Jun 02, 2006 20.00 20.64 20.00 20.45 147,900 +0.45(+2.25%)
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.