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 (%)
Feb 28, 2013 11.72 11.73 11.48 11.51 170,284 -0.27(-2.29%)
Feb 27, 2013 11.43 11.90 11.42 11.78 327,245 +0.34(+2.97%)
Feb 26, 2013 11.60 11.69 11.39 11.44 215,149 -0.13(-1.12%)
Feb 25, 2013 11.93 12.00 11.42 11.57 253,882 -0.35(-2.94%)
Feb 22, 2013 11.80 12.00 11.68 11.92 174,273 +0.12(+1.02%)
Feb 21, 2013 11.73 11.83 11.71 11.80 174,528 +0.06(+0.51%)
Feb 20, 2013 12.28 12.33 11.73 11.74 255,825 -0.51(-4.16%)
Feb 19, 2013 11.92 12.25 11.92 12.25 485,806 +0.36(+3.03%)
Feb 15, 2013 12.23 12.28 11.89 11.89 260,437 -0.25(-2.06%)
Feb 14, 2013 12.07 12.18 11.96 12.14 270,276 +0.01(+0.08%)
Feb 13, 2013 12.05 12.18 11.98 12.13 211,144 +0.10(+0.83%)
Feb 12, 2013 12.27 12.35 11.79 12.03 250,273 -0.22(-1.80%)
Feb 11, 2013 12.55 12.70 12.18 12.25 201,949 -0.28(-2.23%)
Feb 08, 2013 12.76 12.82 12.42 12.53 432,967 -0.23(-1.80%)
Feb 07, 2013 11.89 13.08 11.88 12.76 1,327,248 +1.45(+12.82%)
Feb 06, 2013 11.51 11.51 11.20 11.31 148,673 -0.27(-2.33%)
Feb 04, 2013 12.00 12.00 11.51 11.58 186,495 -0.50(-4.14%)
Feb 01, 2013 11.75 12.19 11.75 12.08 180,090 +0.33(+2.81%)
Jan 31, 2013 11.73 11.79 11.65 11.75 182,013 -0.02(-0.17%)
Jan 30, 2013 11.76 11.90 11.70 11.77 171,071 -0.03(-0.25%)
Jan 29, 2013 11.58 11.83 11.56 11.80 141,244 +0.20(+1.72%)
Jan 28, 2013 11.55 11.67 11.48 11.60 95,393 +0.07(+0.61%)
Jan 25, 2013 11.59 11.63 11.42 11.53 142,209 +0.01(+0.09%)
Jan 24, 2013 11.47 11.63 11.39 11.52 173,095 +0.06(+0.52%)
Jan 23, 2013 11.52 11.52 11.36 11.46 105,980 -0.06(-0.52%)
Jan 22, 2013 11.23 11.55 10.92 11.52 197,046 +0.25(+2.22%)
Jan 18, 2013 11.44 11.49 11.19 11.27 239,624 -0.21(-1.83%)
Jan 17, 2013 11.85 12.00 11.46 11.48 126,884 -0.31(-2.63%)
Jan 16, 2013 11.75 11.88 11.52 11.79 111,589 +0.01(+0.08%)
Jan 15, 2013 11.72 11.84 11.58 11.78 87,452 -0.02(-0.17%)
Jan 14, 2013 11.78 11.82 11.65 11.80 153,315 +0.03(+0.25%)
Jan 11, 2013 11.51 11.86 11.43 11.77 382,314 +0.29(+2.53%)
Jan 10, 2013 11.48 11.58 11.41 11.48 260,127 +0.07(+0.61%)
Jan 09, 2013 11.31 11.55 11.23 11.41 367,210 +0.08(+0.71%)
Jan 08, 2013 11.40 11.49 11.20 11.33 237,402 -0.07(-0.61%)
Jan 07, 2013 11.46 11.51 11.15 11.40 170,007 -0.14(-1.21%)
Jan 04, 2013 11.55 11.61 11.44 11.54 95,125 +0.04(+0.35%)
Jan 03, 2013 11.35 11.68 11.31 11.50 153,869 +0.13(+1.14%)
Jan 02, 2013 11.68 11.68 11.13 11.37 236,757 -0.01(-0.09%)
Dec 31, 2012 11.27 11.41 11.11 11.38 90,572 +0.08(+0.71%)
Dec 28, 2012 11.11 11.49 11.09 11.30 126,440 +0.12(+1.07%)
Dec 27, 2012 11.15 11.32 10.98 11.18 141,057 +0.07(+0.63%)
Dec 26, 2012 11.28 11.28 10.95 11.11 135,364 -0.18(-1.59%)
Dec 24, 2012 11.30 11.50 11.21 11.29 57,166 -0.06(-0.53%)
Dec 21, 2012 11.60 11.60 11.13 11.35 655,551 -0.32(-2.74%)
Dec 20, 2012 11.65 11.68 11.50 11.67 205,246 -0.01(-0.09%)
Dec 19, 2012 11.82 11.82 11.58 11.68 132,212 -0.13(-1.10%)
Dec 18, 2012 11.46 11.94 11.35 11.81 722,936 +0.37(+3.23%)
Dec 17, 2012 11.38 11.46 11.20 11.44 215,576 +0.06(+0.53%)
Dec 14, 2012 11.27 11.44 11.22 11.38 220,489 +0.06(+0.53%)
Dec 13, 2012 11.27 11.47 11.19 11.32 189,297 -0.01(-0.09%)
Dec 12, 2012 11.29 11.40 11.09 11.33 238,707 +0.12(+1.07%)
Dec 11, 2012 11.25 11.35 10.92 11.21 326,257 -0.07(-0.62%)
Dec 10, 2012 10.99 11.33 10.91 11.28 159,208 +0.22(+1.99%)
Dec 07, 2012 11.10 11.19 10.97 11.06 125,072 +0.03(+0.27%)
Dec 06, 2012 11.00 11.18 10.78 11.03 211,984 +0.01(+0.09%)
Dec 05, 2012 10.96 11.14 10.84 11.02 199,694 +0.11(+1.01%)
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.