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 (%)
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%)
Jul 02, 2012 9.380 9.770 9.298 9.710 341,967 +0.30(+3.19%)
Jun 29, 2012 9.210 9.540 9.050 9.410 180,746 +0.39(+4.32%)
Jun 28, 2012 8.650 9.020 8.580 9.020 159,468 +0.31(+3.56%)
Jun 27, 2012 8.900 8.920 8.660 8.710 178,695 -0.18(-2.02%)
Jun 26, 2012 8.400 8.890 8.400 8.890 284,251 +0.55(+6.59%)
Jun 25, 2012 8.110 8.400 8.010 8.340 177,441 +0.04(+0.48%)
Jun 22, 2012 8.110 8.300 7.990 8.300 693,013 +0.21(+2.60%)
Jun 21, 2012 8.020 8.200 8.020 8.090 111,124 +0.10(+1.25%)
Jun 20, 2012 8.090 8.140 7.970 7.990 243,100 -0.09(-1.11%)
Jun 19, 2012 7.570 8.150 7.530 8.080 232,509 +0.52(+6.88%)
Jun 18, 2012 7.460 7.620 7.320 7.560 107,435 +0.02(+0.27%)
Jun 15, 2012 7.450 7.560 7.290 7.540 224,912 +0.11(+1.48%)
Jun 14, 2012 7.200 7.460 7.170 7.430 57,845 +0.22(+3.05%)
Jun 13, 2012 7.330 7.520 7.130 7.210 82,486 -0.10(-1.37%)
Jun 12, 2012 7.340 7.400 7.230 7.310 70,327 +0.03(+0.41%)
Jun 11, 2012 7.320 7.502 7.270 7.280 130,933 +0.08(+1.11%)
Jun 08, 2012 7.570 7.580 7.070 7.200 204,368 -0.42(-5.51%)
Jun 07, 2012 7.560 7.700 7.490 7.620 109,444 +0.14(+1.87%)
Jun 06, 2012 7.510 7.510 7.250 7.480 113,456 +0.03(+0.40%)
Jun 05, 2012 7.210 7.540 7.200 7.450 119,572 +0.20(+2.76%)
Jun 04, 2012 7.140 7.368 7.100 7.250 99,666 +0.17(+2.40%)
Jun 01, 2012 7.050 7.190 7.050 7.080 90,558 -0.11(-1.53%)
May 31, 2012 7.210 7.310 7.120 7.190 78,308 -0.03(-0.42%)
May 30, 2012 7.380 7.380 7.200 7.220 72,065 -0.22(-2.96%)
May 29, 2012 7.120 7.450 7.120 7.440 96,337 +0.36(+5.08%)
May 25, 2012 7.100 7.130 7.020 7.080 72,586 +0.00(+0.00%)
May 24, 2012 7.050 7.100 6.922 7.080 65,325 +0.03(+0.43%)
May 23, 2012 6.910 7.050 6.800 7.050 169,910 +0.08(+1.15%)
May 22, 2012 6.960 7.220 6.930 6.970 111,973 +0.03(+0.43%)
May 21, 2012 6.790 7.000 6.740 6.940 75,467 +0.16(+2.36%)
May 18, 2012 6.840 6.959 6.670 6.780 111,222 -0.07(-1.02%)
May 17, 2012 6.930 7.030 6.840 6.850 96,455 -0.05(-0.72%)
May 16, 2012 7.100 7.128 6.860 6.900 103,537 -0.15(-2.13%)
May 15, 2012 6.990 7.140 6.990 7.050 129,877 +0.06(+0.86%)
May 14, 2012 6.890 7.140 6.890 6.990 246,927 +0.13(+1.90%)
May 11, 2012 6.830 7.000 6.800 6.860 58,506 -0.02(-0.29%)
May 10, 2012 6.880 6.960 6.810 6.880 68,508 +0.02(+0.29%)
May 09, 2012 6.820 6.880 6.750 6.860 89,982 -0.03(-0.44%)
May 08, 2012 6.790 6.910 6.560 6.890 128,124 +0.07(+1.03%)
May 07, 2012 6.870 6.940 6.660 6.820 128,878 -0.05(-0.73%)
May 04, 2012 7.020 7.380 6.710 6.870 350,207 +0.50(+7.85%)
May 03, 2012 6.410 6.590 6.300 6.370 105,461 -0.02(-0.31%)
May 02, 2012 6.520 6.550 6.360 6.390 112,251 -0.15(-2.29%)
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.