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 (%)
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%)
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%)
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.