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 (%)
Apr 29, 2011 5.240 5.290 5.190 5.260 33,177 +0.03(+0.57%)
Apr 28, 2011 5.150 5.230 5.080 5.230 26,745 +0.05(+0.97%)
Apr 27, 2011 5.140 5.210 5.060 5.180 46,604 +0.03(+0.58%)
Apr 26, 2011 5.000 5.180 5.000 5.150 46,731 +0.15(+3.00%)
Apr 25, 2011 5.010 5.020 4.980 5.000 22,370 -0.01(-0.20%)
Apr 21, 2011 4.900 5.030 4.870 5.010 42,380 +0.18(+3.73%)
Apr 20, 2011 5.190 5.190 4.820 4.830 127,315 -0.24(-4.73%)
Apr 19, 2011 4.830 5.230 4.790 5.070 84,059 +0.29(+6.07%)
Apr 18, 2011 4.930 4.930 4.760 4.780 42,699 -0.26(-5.16%)
Apr 15, 2011 4.830 5.050 4.830 5.040 59,297 +0.20(+4.13%)
Apr 14, 2011 4.690 4.840 4.640 4.840 29,120 +0.07(+1.47%)
Apr 13, 2011 4.920 4.950 4.720 4.770 51,480 -0.09(-1.85%)
Apr 12, 2011 4.990 5.070 4.840 4.860 89,738 -0.18(-3.57%)
Apr 11, 2011 5.050 5.160 4.950 5.040 69,672 -0.01(-0.20%)
Apr 08, 2011 5.540 5.540 5.000 5.050 72,665 -0.44(-8.01%)
Apr 07, 2011 5.520 5.540 5.420 5.490 57,249 +0.00(+0.00%)
Apr 06, 2011 5.520 5.520 5.470 5.490 42,032 +0.01(+0.18%)
Apr 05, 2011 5.470 5.520 5.440 5.480 41,982 -0.02(-0.36%)
Apr 04, 2011 5.540 5.540 5.370 5.500 30,050 +0.00(+0.00%)
Apr 01, 2011 5.530 5.530 5.390 5.500 55,445 +0.00(+0.00%)
Mar 31, 2011 5.340 5.530 5.340 5.500 71,076 +0.14(+2.61%)
Mar 30, 2011 5.360 5.360 5.360 5.360 81,471 +0.26(+5.10%)
Mar 29, 2011 5.090 5.100 5.000 5.100 65,026 +0.04(+0.79%)
Mar 28, 2011 5.360 5.370 5.060 5.060 99,620 -0.30(-5.60%)
Mar 25, 2011 5.550 5.550 5.340 5.360 68,519 -0.13(-2.37%)
Mar 24, 2011 5.420 5.510 5.350 5.490 49,194 +0.12(+2.23%)
Mar 23, 2011 5.300 5.380 5.140 5.370 52,237 +0.03(+0.56%)
Mar 22, 2011 5.010 5.350 5.000 5.340 70,300 +0.35(+7.01%)
Mar 21, 2011 4.680 4.990 4.670 4.990 71,723 +0.38(+8.24%)
Mar 18, 2011 4.470 4.620 4.430 4.610 376,494 +0.18(+4.06%)
Mar 17, 2011 4.530 4.630 4.400 4.430 80,505 +0.01(+0.23%)
Mar 16, 2011 4.630 4.630 4.400 4.420 122,943 -0.25(-5.35%)
Mar 15, 2011 4.670 5.000 4.620 4.670 117,263 -0.33(-6.60%)
Mar 14, 2011 4.960 5.050 4.910 5.000 126,391 -0.05(-0.99%)
Mar 11, 2011 5.050 5.160 5.030 5.050 67,294 -0.05(-0.98%)
Mar 10, 2011 5.310 5.350 4.960 5.100 117,828 -0.30(-5.56%)
Mar 09, 2011 5.470 5.470 5.380 5.400 33,171 -0.07(-1.28%)
Mar 08, 2011 5.290 5.519 5.280 5.470 48,608 +0.16(+3.01%)
Mar 07, 2011 5.480 5.480 5.230 5.310 51,279 -0.12(-2.21%)
Mar 04, 2011 5.470 5.510 5.370 5.430 77,306 -0.02(-0.37%)
Mar 03, 2011 5.400 5.530 5.360 5.450 65,700 +0.10(+1.87%)
Mar 02, 2011 5.430 5.480 5.300 5.350 60,657 -0.07(-1.29%)
Mar 01, 2011 5.520 5.710 5.410 5.420 77,011 -0.06(-1.09%)
Feb 28, 2011 5.570 5.600 5.410 5.480 76,064 -0.06(-1.08%)
Feb 25, 2011 5.470 5.620 5.410 5.540 81,134 +0.09(+1.65%)
Feb 24, 2011 5.310 5.520 5.310 5.450 100,408 +0.13(+2.44%)
Feb 23, 2011 5.430 5.540 5.290 5.320 84,252 -0.08(-1.48%)
Feb 22, 2011 5.540 5.600 5.400 5.400 107,269 -0.21(-3.74%)
Feb 18, 2011 5.590 5.640 5.550 5.610 91,252 +0.08(+1.45%)
Feb 17, 2011 5.450 5.650 5.450 5.530 77,221 +0.04(+0.73%)
Feb 16, 2011 5.610 5.700 5.410 5.490 130,832 -0.16(-2.83%)
Feb 15, 2011 5.650 5.700 5.600 5.650 99,221 +0.00(+0.00%)
Feb 14, 2011 5.980 5.980 5.610 5.650 92,746 -0.30(-5.04%)
Feb 11, 2011 5.190 6.780 5.190 5.950 338,464 +0.90(+17.82%)
Feb 10, 2011 4.960 5.110 4.950 5.050 52,714 +0.06(+1.20%)
Feb 09, 2011 4.810 5.020 4.810 4.990 49,623 +0.18(+3.74%)
Feb 08, 2011 4.890 4.910 4.724 4.810 87,658 -0.08(-1.64%)
Feb 07, 2011 4.960 5.000 4.850 4.890 34,343 -0.05(-1.01%)
Feb 04, 2011 4.990 5.090 4.910 4.940 47,279 -0.11(-2.18%)
Feb 03, 2011 5.060 5.100 4.880 5.050 37,056 -0.04(-0.79%)
Feb 02, 2011 4.870 5.120 4.870 5.090 29,584 +0.19(+3.88%)
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.