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 (%)
Dec 31, 2008 4.770 4.870 4.610 4.620 147,375 -0.10(-2.12%)
Dec 30, 2008 4.660 4.750 4.410 4.720 164,987 -0.03(-0.63%)
Dec 29, 2008 4.520 5.000 4.420 4.750 181,900 +0.23(+5.09%)
Dec 26, 2008 4.970 5.050 4.410 4.520 0 -0.49(-9.78%)
Dec 24, 2008 4.860 5.240 4.520 5.010 190,016 +0.14(+2.87%)
Dec 23, 2008 4.650 5.000 4.650 4.870 220,346 +0.24(+5.18%)
Dec 22, 2008 4.690 4.920 4.270 4.630 141,925 +0.00(+0.00%)
Dec 19, 2008 4.750 4.910 4.630 4.630 460,774 +0.02(+0.43%)
Dec 18, 2008 4.120 4.900 4.080 4.610 174,173 +0.29(+6.71%)
Dec 17, 2008 4.250 4.320 3.940 4.320 765,222 -0.02(-0.46%)
Dec 16, 2008 3.720 4.445 3.670 4.340 184,905 +0.70(+19.23%)
Dec 15, 2008 3.870 4.000 3.500 3.640 96,590 -0.22(-5.70%)
Dec 12, 2008 3.420 3.990 3.200 3.860 0 +0.35(+9.97%)
Dec 11, 2008 3.790 3.950 3.420 3.510 137,847 -0.35(-9.07%)
Dec 10, 2008 3.650 4.170 3.630 3.860 116,652 +0.28(+7.82%)
Dec 09, 2008 4.060 4.230 3.250 3.580 225,536 -0.51(-12.47%)
Dec 08, 2008 3.830 4.200 3.607 4.090 271,741 +0.40(+10.84%)
Dec 05, 2008 3.100 3.750 2.950 3.690 0 +0.54(+17.14%)
Dec 04, 2008 3.770 3.880 3.030 3.150 128,044 -0.66(-17.32%)
Dec 03, 2008 3.690 3.840 3.020 3.810 296,415 +0.58(+17.96%)
Dec 02, 2008 2.980 3.270 2.880 3.230 147,829 +0.32(+11.00%)
Dec 01, 2008 3.380 3.490 2.900 2.910 89,657 -0.57(-16.38%)
Nov 28, 2008 3.540 3.630 3.180 3.480 62,619 -0.09(-2.52%)
Nov 26, 2008 3.070 3.770 3.030 3.570 154,483 +0.41(+12.97%)
Nov 25, 2008 3.150 3.180 2.640 3.160 127,158 +0.06(+1.94%)
Nov 24, 2008 2.560 3.300 2.550 3.100 201,898 +0.60(+24.00%)
Nov 21, 2008 2.500 2.580 2.060 2.500 260,727 +0.05(+2.04%)
Nov 20, 2008 2.800 3.000 2.450 2.450 131,944 -0.38(-13.43%)
Nov 19, 2008 3.220 3.290 2.830 2.830 70,358 -0.40(-12.38%)
Nov 18, 2008 3.030 3.250 2.860 3.230 248,318 +0.20(+6.60%)
Nov 17, 2008 2.910 3.200 2.910 3.030 146,226 +0.09(+3.06%)
Nov 14, 2008 3.380 3.510 2.940 2.940 0 -0.48(-14.04%)
Nov 13, 2008 2.990 3.420 2.890 3.420 248,661 +0.44(+14.77%)
Nov 12, 2008 3.320 3.440 2.980 2.980 86,590 -0.49(-14.12%)
Nov 11, 2008 3.680 3.810 3.400 3.470 105,623 -0.24(-6.47%)
Nov 10, 2008 3.970 4.110 3.700 3.710 205,876 -0.17(-4.38%)
Nov 07, 2008 3.860 4.000 3.810 3.880 0 -0.02(-0.51%)
Nov 06, 2008 3.800 4.090 3.750 3.900 228,614 +0.14(+3.72%)
Nov 05, 2008 4.060 4.610 3.740 3.760 368,123 -0.22(-5.53%)
Nov 04, 2008 4.170 4.250 3.920 3.980 346,730 -0.01(-0.25%)
Nov 03, 2008 4.390 4.690 3.950 3.990 409,160 -0.51(-11.33%)
Oct 31, 2008 3.910 4.500 3.770 4.500 0 +0.50(+12.50%)
Oct 30, 2008 3.990 4.280 3.850 4.000 220,216 +0.00(+0.00%)
Oct 29, 2008 4.440 4.440 3.890 4.000 292,327 -0.54(-11.89%)
Oct 28, 2008 4.170 4.590 3.670 4.540 140,465 +0.43(+10.46%)
Oct 27, 2008 4.560 4.680 4.110 4.110 110,641 -0.48(-10.46%)
Oct 24, 2008 4.130 4.900 4.130 4.590 0 -0.24(-4.97%)
Oct 23, 2008 4.560 5.140 4.490 4.830 130,601 +0.30(+6.62%)
Oct 22, 2008 5.040 5.130 4.500 4.530 220,944 -0.63(-12.21%)
Oct 21, 2008 5.210 5.320 5.130 5.160 82,932 -0.14(-2.64%)
Oct 20, 2008 5.110 5.300 4.810 5.300 107,612 +0.32(+6.43%)
Oct 17, 2008 4.970 5.460 4.650 4.980 0 -0.09(-1.78%)
Oct 16, 2008 4.700 5.250 4.470 5.070 135,911 +0.42(+9.03%)
Oct 15, 2008 5.350 5.350 4.650 4.650 106,216 -0.65(-12.26%)
Oct 14, 2008 5.850 5.850 5.090 5.300 143,684 -0.46(-7.99%)
Oct 13, 2008 4.750 5.760 4.600 5.760 128,705 +1.40(+32.11%)
Oct 10, 2008 4.050 4.360 3.740 4.360 0 +0.27(+6.60%)
Oct 09, 2008 4.850 5.000 4.090 4.090 131,795 -0.69(-14.44%)
Oct 08, 2008 4.750 5.290 4.750 4.780 128,228 -0.12(-2.45%)
Oct 07, 2008 5.200 5.600 4.700 4.900 147,567 -0.30(-5.77%)
Oct 06, 2008 4.560 5.420 4.410 5.200 292,845 +0.61(+13.29%)
Oct 03, 2008 5.490 6.110 4.570 4.590 0 -0.83(-15.31%)
Oct 02, 2008 6.090 6.090 5.350 5.420 101,612 -0.72(-11.73%)
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.