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, 2007 11.32 11.43 11.05 11.39 342,300 +0.09(+0.80%)
Oct 30, 2007 11.25 11.46 11.19 11.30 226,400 +0.10(+0.89%)
Oct 29, 2007 11.41 11.47 11.16 11.20 115,900 -0.17(-1.50%)
Oct 26, 2007 11.33 11.45 11.16 11.37 99,000 +0.22(+1.97%)
Oct 25, 2007 11.32 11.55 11.07 11.15 184,600 -0.12(-1.06%)
Oct 24, 2007 11.20 11.42 11.11 11.27 154,300 +0.00(+0.00%)
Oct 23, 2007 11.40 11.45 10.65 11.27 172,900 -0.05(-0.44%)
Oct 22, 2007 10.57 11.80 10.57 11.32 207,300 +0.65(+6.09%)
Oct 19, 2007 11.53 11.54 10.67 10.67 219,700 -0.78(-6.81%)
Oct 18, 2007 10.94 11.86 10.87 11.45 216,300 +0.51(+4.66%)
Oct 17, 2007 11.83 11.83 10.89 10.94 193,100 -0.75(-6.42%)
Oct 16, 2007 11.12 11.98 11.07 11.69 189,200 +0.58(+5.22%)
Oct 15, 2007 11.41 11.46 10.96 11.11 146,500 -0.34(-2.97%)
Oct 12, 2007 11.11 11.56 11.09 11.45 86,000 +0.38(+3.43%)
Oct 11, 2007 11.12 11.66 11.07 11.07 233,600 +0.03(+0.27%)
Oct 10, 2007 10.80 11.09 10.67 11.04 187,300 +0.24(+2.22%)
Oct 09, 2007 10.64 10.88 10.57 10.80 197,700 +0.19(+1.79%)
Oct 08, 2007 10.90 10.95 10.60 10.61 160,900 -0.27(-2.48%)
Oct 05, 2007 10.98 10.99 10.80 10.88 174,300 +0.03(+0.28%)
Oct 04, 2007 10.87 10.89 10.61 10.85 199,200 +0.00(+0.00%)
Oct 03, 2007 10.90 10.97 10.79 10.85 111,900 -0.10(-0.91%)
Oct 02, 2007 10.98 11.09 10.77 10.95 221,300 -0.05(-0.45%)
Oct 01, 2007 10.85 11.15 10.85 11.00 314,300 +0.11(+1.01%)
Sep 28, 2007 11.53 11.62 10.71 10.89 415,600 -0.69(-5.96%)
Sep 27, 2007 11.83 11.96 11.52 11.58 231,700 -0.18(-1.53%)
Sep 26, 2007 11.90 11.90 11.70 11.76 173,900 -0.04(-0.34%)
Sep 25, 2007 12.00 12.08 11.79 11.80 200,900 -0.20(-1.67%)
Sep 24, 2007 12.09 12.30 11.98 12.00 118,400 -0.06(-0.50%)
Sep 21, 2007 12.33 12.49 11.92 12.06 300,800 -0.08(-0.66%)
Sep 20, 2007 12.00 12.28 11.96 12.14 193,700 +0.08(+0.66%)
Sep 19, 2007 11.68 12.21 11.57 12.06 250,300 +0.54(+4.69%)
Sep 18, 2007 11.31 11.73 11.15 11.52 184,700 +0.25(+2.22%)
Sep 17, 2007 11.33 11.62 11.20 11.27 238,300 -0.06(-0.53%)
Sep 14, 2007 11.48 11.79 11.13 11.33 332,000 -0.22(-1.90%)
Sep 13, 2007 11.95 11.96 11.52 11.55 248,000 -0.31(-2.61%)
Sep 12, 2007 11.79 12.16 11.66 11.86 407,400 +0.05(+0.42%)
Sep 11, 2007 11.59 11.81 11.50 11.81 538,100 +0.31(+2.70%)
Sep 10, 2007 11.53 11.84 11.33 11.50 337,100 +0.08(+0.70%)
Sep 07, 2007 11.75 11.93 11.36 11.42 285,600 -0.61(-5.07%)
Sep 06, 2007 11.67 12.21 11.67 12.03 186,400 +0.43(+3.71%)
Sep 05, 2007 11.87 12.29 11.02 11.60 289,100 -0.40(-3.33%)
Sep 04, 2007 12.38 12.60 11.96 12.00 245,900 -0.47(-3.77%)
Aug 31, 2007 12.23 12.59 12.14 12.47 134,400 +0.43(+3.57%)
Aug 30, 2007 12.11 12.25 11.99 12.04 175,300 -0.03(-0.25%)
Aug 29, 2007 12.49 12.55 11.86 12.07 150,700 -0.30(-2.43%)
Aug 28, 2007 12.86 12.86 12.36 12.37 109,700 -0.55(-4.26%)
Aug 27, 2007 12.83 13.01 12.73 12.92 97,800 +0.09(+0.70%)
Aug 24, 2007 12.44 12.94 12.22 12.83 177,800 +0.42(+3.38%)
Aug 23, 2007 13.13 13.23 12.33 12.41 351,000 -0.61(-4.69%)
Aug 22, 2007 13.00 13.12 12.92 13.02 164,400 +0.14(+1.09%)
Aug 21, 2007 12.82 13.01 12.75 12.88 142,400 -0.25(-1.90%)
Aug 20, 2007 13.45 13.46 13.01 13.13 288,900 -0.25(-1.87%)
Aug 17, 2007 13.55 13.64 12.91 13.38 645,100 +0.47(+3.64%)
Aug 16, 2007 12.60 12.92 12.17 12.91 467,400 +0.04(+0.31%)
Aug 15, 2007 12.00 13.15 11.92 12.87 358,200 +0.92(+7.70%)
Aug 14, 2007 12.28 12.31 11.88 11.95 190,800 -0.23(-1.89%)
Aug 13, 2007 12.01 12.42 11.43 12.18 590,000 +0.37(+3.13%)
Aug 10, 2007 10.00 12.50 10.00 11.81 1,032,400 +1.66(+16.35%)
Aug 09, 2007 10.77 11.09 9.910 10.15 1,230,800 -1.15(-10.18%)
Aug 08, 2007 10.93 11.32 10.74 11.30 1,034,500 +0.55(+5.12%)
Aug 07, 2007 12.70 12.70 10.00 10.75 1,873,300 -1.85(-14.68%)
Aug 06, 2007 13.71 13.71 12.40 12.60 509,200 -0.43(-3.30%)
Aug 03, 2007 13.28 13.69 12.95 13.03 350,000 -0.66(-4.82%)
Aug 02, 2007 13.70 13.80 13.48 13.69 356,000 -0.06(-0.44%)
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.