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 (%)
Oct 31, 2006 23.62 23.68 23.14 23.40 278,000 -0.27(-1.14%)
Oct 30, 2006 23.80 23.84 23.55 23.67 113,500 -0.21(-0.88%)
Oct 27, 2006 24.11 24.11 23.63 23.88 199,300 -0.21(-0.87%)
Oct 26, 2006 24.32 24.32 23.90 24.09 379,600 -0.13(-0.54%)
Oct 25, 2006 23.50 24.23 23.22 24.22 666,100 +1.11(+4.80%)
Oct 24, 2006 24.00 24.50 22.70 23.11 1,808,400 +1.53(+7.09%)
Oct 23, 2006 21.37 21.70 21.14 21.58 95,900 +0.05(+0.23%)
Oct 20, 2006 21.92 21.92 21.35 21.53 79,800 -0.23(-1.06%)
Oct 19, 2006 21.66 21.99 21.46 21.76 96,400 -0.05(-0.23%)
Oct 18, 2006 22.02 22.35 21.62 21.81 72,000 -0.15(-0.68%)
Oct 17, 2006 21.55 22.07 21.55 21.96 114,800 +0.23(+1.06%)
Oct 16, 2006 21.65 22.22 21.60 21.73 49,200 +0.14(+0.65%)
Oct 13, 2006 21.45 21.80 21.37 21.59 89,200 +0.24(+1.12%)
Oct 12, 2006 21.40 21.57 21.20 21.35 100,000 -0.03(-0.14%)
Oct 11, 2006 21.38 21.57 21.09 21.38 39,200 -0.02(-0.09%)
Oct 10, 2006 21.67 21.73 21.27 21.40 74,100 -0.27(-1.25%)
Oct 09, 2006 21.26 21.74 21.08 21.67 53,900 +0.30(+1.40%)
Oct 06, 2006 21.58 21.56 21.25 21.37 29,800 -0.20(-0.93%)
Oct 05, 2006 21.19 21.67 21.15 21.57 67,000 +0.37(+1.75%)
Oct 04, 2006 20.38 21.35 20.15 21.20 286,800 +0.82(+4.02%)
Oct 03, 2006 20.41 20.48 20.20 20.38 150,700 -0.13(-0.63%)
Oct 02, 2006 20.68 21.02 20.24 20.51 103,700 -0.20(-0.97%)
Sep 29, 2006 21.37 21.40 20.68 20.71 119,200 -0.62(-2.91%)
Sep 28, 2006 21.26 21.40 21.03 21.33 48,700 +0.17(+0.80%)
Sep 27, 2006 20.94 21.35 20.85 21.16 82,600 +0.13(+0.62%)
Sep 26, 2006 21.18 21.42 20.88 21.03 66,600 -0.15(-0.71%)
Sep 25, 2006 21.09 21.30 20.87 21.18 56,000 +0.13(+0.62%)
Sep 22, 2006 21.34 21.34 20.72 21.05 128,400 -0.39(-1.82%)
Sep 21, 2006 21.75 21.76 21.24 21.44 61,300 -0.28(-1.29%)
Sep 20, 2006 21.50 21.91 21.45 21.72 125,800 +0.23(+1.07%)
Sep 19, 2006 21.47 21.61 21.11 21.49 165,800 +0.00(+0.00%)
Sep 18, 2006 21.48 21.76 21.24 21.49 111,900 -0.21(-0.97%)
Sep 15, 2006 21.78 21.86 21.43 21.70 254,500 +0.17(+0.79%)
Sep 14, 2006 21.24 21.76 21.00 21.53 254,800 +0.19(+0.89%)
Sep 13, 2006 21.20 21.37 21.05 21.34 123,100 +0.14(+0.66%)
Sep 12, 2006 21.05 21.20 20.96 21.20 102,400 +0.13(+0.62%)
Sep 11, 2006 21.05 21.15 20.89 21.07 76,100 -0.11(-0.52%)
Sep 08, 2006 21.29 21.32 20.98 21.18 80,500 -0.10(-0.47%)
Sep 07, 2006 21.67 21.77 21.27 21.28 86,400 -0.49(-2.25%)
Sep 06, 2006 22.35 22.35 21.74 21.77 75,900 -0.83(-3.67%)
Sep 05, 2006 22.78 22.81 22.48 22.60 149,600 -0.16(-0.70%)
Sep 01, 2006 22.70 22.97 22.46 22.76 150,400 +0.21(+0.93%)
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%)
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.