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 (%)
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%)
Aug 01, 2012 9.310 9.360 9.010 9.010 145,709 -0.22(-2.38%)
Jul 31, 2012 9.320 9.420 9.170 9.230 146,117 -0.09(-0.97%)
Jul 30, 2012 9.680 9.740 9.290 9.320 133,692 -0.35(-3.62%)
Jul 27, 2012 9.400 9.740 9.390 9.670 89,177 +0.34(+3.64%)
Jul 26, 2012 9.450 9.450 9.170 9.330 135,899 +0.02(+0.21%)
Jul 25, 2012 9.400 9.490 9.260 9.310 115,249 +0.00(+0.00%)
Jul 24, 2012 9.460 9.490 9.150 9.310 134,742 -0.09(-0.96%)
Jul 23, 2012 9.330 9.510 9.290 9.400 141,065 -0.09(-0.95%)
Jul 20, 2012 9.560 9.820 9.490 9.490 186,135 -0.11(-1.15%)
Jul 19, 2012 9.500 9.720 9.500 9.600 227,726 +0.13(+1.37%)
Jul 18, 2012 9.740 10.00 9.430 9.470 463,800 -0.26(-2.67%)
Jul 17, 2012 9.720 9.950 9.640 9.730 145,415 +0.04(+0.41%)
Jul 16, 2012 9.500 9.720 9.380 9.690 217,066 +0.19(+2.00%)
Jul 13, 2012 9.400 9.500 9.380 9.500 126,228 +0.15(+1.60%)
Jul 12, 2012 9.340 9.460 9.270 9.350 159,961 -0.06(-0.64%)
Jul 11, 2012 9.470 9.470 9.320 9.410 281,856 -0.02(-0.21%)
Jul 10, 2012 9.350 9.500 9.110 9.430 221,099 +0.18(+1.95%)
Jul 09, 2012 10.19 10.19 9.220 9.250 490,988 -0.82(-8.14%)
Jul 06, 2012 9.890 10.16 9.890 10.07 123,857 +0.09(+0.90%)
Jul 05, 2012 9.870 10.22 9.600 9.980 256,285 +0.08(+0.81%)
Jul 03, 2012 9.760 9.940 9.650 9.900 159,705 +0.19(+1.96%)
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.