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, 2012 12.14 12.21 11.37 12.08 195,121 -0.08(-0.66%)
Oct 26, 2012 12.47 12.16 12.16 12.16 91,000 -0.32(-2.56%)
Oct 25, 2012 12.67 12.83 12.20 12.48 162,591 -0.09(-0.72%)
Oct 24, 2012 12.33 12.63 12.29 12.57 139,391 +0.30(+2.44%)
Oct 23, 2012 12.91 12.91 11.81 12.27 409,403 -0.68(-5.25%)
Oct 19, 2012 12.88 13.30 12.52 12.95 388,813 -0.08(-0.61%)
Oct 18, 2012 13.86 14.00 12.98 13.03 377,822 -0.87(-6.26%)
Oct 17, 2012 13.96 14.33 13.61 13.90 419,161 -0.06(-0.43%)
Oct 16, 2012 13.41 14.03 13.36 13.96 441,784 +0.67(+5.04%)
Oct 15, 2012 13.13 13.42 13.00 13.29 171,875 +0.23(+1.76%)
Oct 12, 2012 13.46 13.57 12.94 13.06 215,061 -0.38(-2.83%)
Oct 11, 2012 12.68 13.77 12.65 13.44 468,896 +0.90(+7.18%)
Oct 10, 2012 12.70 12.92 12.51 12.54 230,929 -0.17(-1.34%)
Oct 09, 2012 13.08 13.08 12.55 12.71 192,186 -0.35(-2.68%)
Oct 08, 2012 13.03 13.25 12.83 13.06 293,211 +0.02(+0.15%)
Oct 05, 2012 12.65 13.33 12.65 13.04 427,968 +0.44(+3.49%)
Oct 04, 2012 12.12 12.65 12.12 12.60 227,164 +0.51(+4.22%)
Oct 03, 2012 11.96 12.16 11.93 12.09 180,646 +0.19(+1.60%)
Oct 02, 2012 11.91 12.07 11.80 11.90 135,341 +0.01(+0.08%)
Oct 01, 2012 11.73 12.06 11.70 11.89 233,278 +0.16(+1.36%)
Sep 28, 2012 12.14 12.14 11.60 11.73 283,756 -0.48(-3.93%)
Sep 27, 2012 12.08 12.26 12.00 12.21 140,651 +0.16(+1.33%)
Sep 26, 2012 12.32 12.60 12.04 12.05 265,771 -0.26(-2.11%)
Sep 25, 2012 12.58 12.65 12.27 12.31 258,714 -0.24(-1.91%)
Sep 24, 2012 13.00 13.06 12.52 12.55 219,227 -0.46(-3.54%)
Sep 21, 2012 12.63 13.26 12.62 13.01 637,682 +0.54(+4.33%)
Sep 20, 2012 12.42 12.54 12.30 12.47 88,315 -0.04(-0.32%)
Sep 19, 2012 12.42 12.67 12.41 12.51 125,009 +0.13(+1.05%)
Sep 18, 2012 12.49 12.59 12.24 12.38 150,015 -0.21(-1.67%)
Sep 17, 2012 12.61 12.81 12.43 12.59 159,221 -0.05(-0.40%)
Sep 14, 2012 12.80 13.00 12.57 12.64 178,960 -0.15(-1.17%)
Sep 13, 2012 12.78 12.90 12.39 12.79 175,408 +0.01(+0.08%)
Sep 12, 2012 12.76 12.92 12.71 12.78 133,481 +0.07(+0.55%)
Sep 11, 2012 12.94 13.27 12.57 12.71 296,954 -0.27(-2.08%)
Sep 10, 2012 12.33 13.44 12.31 12.98 579,998 +0.52(+4.17%)
Sep 07, 2012 12.50 12.58 12.41 12.46 212,623 -0.14(-1.11%)
Sep 06, 2012 12.43 12.90 12.37 12.60 458,493 +0.24(+1.94%)
Sep 05, 2012 12.46 12.49 12.28 12.36 218,064 -0.08(-0.64%)
Sep 04, 2012 12.26 12.48 11.81 12.44 298,276 +0.26(+2.13%)
Aug 31, 2012 12.44 12.52 12.07 12.18 161,063 -0.15(-1.22%)
Aug 30, 2012 12.55 12.58 12.11 12.33 163,593 -0.26(-2.07%)
Aug 29, 2012 12.47 12.90 12.43 12.59 385,287 +0.39(+3.20%)
Aug 27, 2012 12.41 12.51 12.18 12.20 164,854 -0.20(-1.61%)
Aug 24, 2012 12.40 12.65 12.28 12.40 137,529 +0.00(+0.00%)
Aug 23, 2012 12.48 12.48 12.03 12.40 184,735 -0.08(-0.64%)
Aug 22, 2012 12.47 12.80 12.33 12.48 159,114 +0.03(+0.24%)
Aug 21, 2012 12.35 12.52 12.26 12.45 230,362 +0.25(+2.05%)
Aug 20, 2012 12.50 12.50 12.12 12.20 229,204 -0.29(-2.32%)
Aug 17, 2012 12.59 12.62 12.20 12.49 217,636 -0.11(-0.87%)
Aug 16, 2012 12.33 12.65 12.02 12.60 268,472 +0.24(+1.94%)
Aug 15, 2012 12.35 12.96 11.78 12.36 649,874 +0.01(+0.08%)
Aug 14, 2012 11.55 12.41 11.50 12.35 636,312 +0.92(+8.05%)
Aug 13, 2012 10.94 11.57 10.80 11.43 332,227 +0.50(+4.57%)
Aug 10, 2012 10.99 11.20 10.87 10.93 326,287 -0.06(-0.55%)
Aug 09, 2012 10.98 11.56 10.90 10.99 444,411 +0.03(+0.27%)
Aug 08, 2012 10.75 11.01 10.75 10.96 248,931 +0.11(+1.01%)
Aug 07, 2012 10.94 11.05 10.79 10.85 344,122 -0.03(-0.28%)
Aug 06, 2012 11.10 11.26 10.86 10.88 530,027 -0.07(-0.64%)
Aug 03, 2012 11.10 11.15 10.64 10.95 246,972 -0.05(-0.45%)
Aug 02, 2012 9.700 11.41 9.660 11.00 904,960 +1.99(+22.09%)
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.