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, 2007 21.95 22.30 21.71 21.88 574,600 +0.01(+0.05%)
Jan 30, 2007 21.70 21.94 21.52 21.87 467,700 +0.31(+1.44%)
Jan 29, 2007 21.49 21.86 21.45 21.56 346,700 +0.10(+0.47%)
Jan 26, 2007 21.46 21.59 21.35 21.46 395,700 -0.03(-0.14%)
Jan 25, 2007 21.83 21.92 21.42 21.49 386,100 -0.25(-1.15%)
Jan 24, 2007 21.60 21.86 21.51 21.74 499,000 +0.18(+0.83%)
Jan 23, 2007 21.76 21.85 21.50 21.56 515,200 -0.26(-1.19%)
Jan 22, 2007 22.00 22.00 21.81 21.82 290,200 -0.23(-1.04%)
Jan 19, 2007 22.15 22.24 22.00 22.05 448,200 -0.10(-0.45%)
Jan 18, 2007 22.24 22.28 21.91 22.15 448,900 -0.14(-0.63%)
Jan 17, 2007 22.35 22.50 22.21 22.29 239,000 -0.06(-0.27%)
Jan 16, 2007 22.32 22.52 22.15 22.35 247,900 +0.02(+0.09%)
Jan 12, 2007 22.24 22.48 21.95 22.33 296,100 +0.09(+0.40%)
Jan 11, 2007 21.93 22.36 21.92 22.24 266,000 +0.34(+1.55%)
Jan 10, 2007 22.10 22.10 21.75 21.90 357,300 -0.26(-1.17%)
Jan 09, 2007 22.26 22.27 21.87 22.16 249,300 -0.10(-0.45%)
Jan 08, 2007 22.32 22.35 22.02 22.26 163,900 -0.11(-0.49%)
Jan 05, 2007 22.40 22.66 22.05 22.37 173,700 -0.15(-0.67%)
Jan 04, 2007 22.73 22.73 22.22 22.52 382,700 -0.21(-0.92%)
Jan 03, 2007 22.75 23.00 22.51 22.73 213,700 +0.01(+0.04%)
Dec 29, 2006 22.89 22.89 22.64 22.72 97,900 -0.14(-0.61%)
Dec 28, 2006 22.86 23.00 22.81 22.86 101,800 -0.04(-0.17%)
Dec 27, 2006 22.85 23.00 22.65 22.90 147,100 +0.06(+0.26%)
Dec 26, 2006 22.85 23.00 22.75 22.84 184,000 -0.04(-0.17%)
Dec 22, 2006 23.00 23.05 22.65 22.88 244,800 -0.13(-0.56%)
Dec 21, 2006 22.71 23.10 22.65 23.01 483,700 +0.36(+1.59%)
Dec 20, 2006 22.50 22.76 22.27 22.65 265,600 +0.23(+1.03%)
Dec 19, 2006 22.18 22.48 22.05 22.42 250,900 +0.24(+1.08%)
Dec 18, 2006 22.40 22.52 22.09 22.18 225,000 -0.21(-0.94%)
Dec 15, 2006 22.52 22.52 22.26 22.39 325,300 +0.02(+0.09%)
Dec 14, 2006 22.38 22.60 22.25 22.37 252,500 +0.03(+0.13%)
Dec 13, 2006 22.60 22.60 22.25 22.34 148,600 -0.18(-0.80%)
Dec 12, 2006 22.46 22.68 21.91 22.52 75,400 +0.07(+0.31%)
Dec 11, 2006 22.60 22.80 22.16 22.45 236,800 -0.15(-0.66%)
Dec 08, 2006 22.25 22.79 22.24 22.60 116,000 +0.22(+0.98%)
Dec 07, 2006 22.26 22.50 22.26 22.38 100,300 +0.09(+0.40%)
Dec 06, 2006 22.16 22.33 22.16 22.29 110,600 +0.08(+0.36%)
Dec 05, 2006 22.15 22.49 22.11 22.21 124,000 +0.19(+0.86%)
Dec 04, 2006 22.18 22.33 21.94 22.02 161,100 -0.10(-0.45%)
Dec 01, 2006 22.02 22.15 21.85 22.12 278,800 +0.05(+0.23%)
Nov 30, 2006 22.25 22.36 22.00 22.07 227,400 -0.18(-0.81%)
Nov 29, 2006 22.38 22.57 22.14 22.25 136,200 +0.03(+0.14%)
Nov 28, 2006 21.89 22.22 21.65 22.22 201,600 +0.32(+1.46%)
Nov 27, 2006 22.20 22.25 21.76 21.90 179,200 -0.41(-1.84%)
Nov 24, 2006 22.16 22.39 22.16 22.31 34,700 +0.02(+0.09%)
Nov 22, 2006 22.25 22.35 22.12 22.29 77,000 +0.04(+0.18%)
Nov 21, 2006 22.00 22.35 22.00 22.25 108,200 -0.15(-0.67%)
Nov 20, 2006 22.38 22.56 22.22 22.40 202,400 +0.01(+0.04%)
Nov 17, 2006 22.60 22.60 22.34 22.39 148,800 -0.21(-0.93%)
Nov 16, 2006 22.69 22.70 22.38 22.60 215,100 +0.02(+0.09%)
Nov 15, 2006 22.85 23.09 22.41 22.58 255,800 -0.35(-1.53%)
Nov 14, 2006 22.43 22.98 22.24 22.93 230,400 +0.50(+2.23%)
Nov 13, 2006 22.70 22.89 22.28 22.43 160,400 -0.23(-1.02%)
Nov 10, 2006 22.45 22.66 22.34 22.66 116,700 +0.30(+1.34%)
Nov 09, 2006 22.79 22.79 22.24 22.36 224,700 -0.38(-1.67%)
Nov 08, 2006 22.55 22.99 22.46 22.74 189,600 +0.14(+0.62%)
Nov 07, 2006 22.65 23.17 22.57 22.60 198,700 -0.22(-0.96%)
Nov 06, 2006 22.70 22.97 22.69 22.82 383,800 +0.15(+0.66%)
Nov 03, 2006 22.87 23.00 22.44 22.67 268,500 -0.11(-0.48%)
Nov 02, 2006 22.64 22.91 22.41 22.78 409,300 -0.01(-0.04%)
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.