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, 2011 5.530 5.760 5.490 5.510 186,167 -0.15(-2.65%)
Oct 28, 2011 5.770 5.770 5.580 5.660 146,510 -0.16(-2.75%)
Oct 27, 2011 5.890 5.970 5.600 5.820 253,865 +0.13(+2.28%)
Oct 26, 2011 5.550 5.700 5.300 5.690 127,038 +0.21(+3.83%)
Oct 25, 2011 5.590 5.790 5.400 5.480 194,329 -0.24(-4.20%)
Oct 24, 2011 5.520 5.750 5.370 5.720 143,333 +0.26(+4.76%)
Oct 21, 2011 5.470 5.500 5.354 5.460 93,175 +0.06(+1.11%)
Oct 20, 2011 5.530 5.550 5.200 5.400 86,651 -0.11(-2.00%)
Oct 19, 2011 5.670 5.790 5.500 5.510 107,197 -0.18(-3.16%)
Oct 18, 2011 5.750 5.870 5.570 5.690 138,135 +0.07(+1.25%)
Oct 17, 2011 5.900 5.900 5.600 5.620 220,361 +0.10(+1.81%)
Oct 14, 2011 5.650 5.650 5.440 5.520 79,166 -0.08(-1.43%)
Oct 13, 2011 5.590 5.620 5.485 5.600 40,054 -0.04(-0.71%)
Oct 12, 2011 5.440 5.660 5.400 5.640 110,232 +0.29(+5.42%)
Oct 11, 2011 5.180 5.380 4.950 5.350 98,564 +0.08(+1.52%)
Oct 10, 2011 5.060 5.330 5.052 5.270 92,790 +0.37(+7.55%)
Oct 07, 2011 5.400 5.400 4.860 4.900 157,997 -0.48(-8.92%)
Oct 06, 2011 5.350 5.390 5.190 5.380 96,600 +0.04(+0.75%)
Oct 05, 2011 5.330 5.380 5.160 5.340 120,771 +0.00(+0.00%)
Oct 04, 2011 4.510 5.360 4.400 5.340 196,856 +0.77(+16.85%)
Oct 03, 2011 4.970 5.080 4.530 4.570 150,055 -0.47(-9.33%)
Sep 30, 2011 4.970 5.100 4.880 5.040 142,172 -0.04(-0.79%)
Sep 29, 2011 4.890 5.100 4.820 5.080 84,063 +0.33(+6.95%)
Sep 28, 2011 5.010 5.200 4.750 4.750 75,144 -0.29(-5.75%)
Sep 27, 2011 5.250 5.250 4.910 5.040 88,673 -0.07(-1.37%)
Sep 26, 2011 4.880 5.140 4.860 5.110 63,599 +0.31(+6.46%)
Sep 23, 2011 4.960 5.090 4.710 4.800 62,935 -0.14(-2.83%)
Sep 22, 2011 4.740 5.090 4.700 4.940 128,246 -0.03(-0.60%)
Sep 21, 2011 5.070 5.200 4.900 4.970 129,653 -0.13(-2.55%)
Sep 20, 2011 5.120 5.220 5.020 5.100 92,462 +0.04(+0.79%)
Sep 19, 2011 5.240 5.240 4.900 5.060 60,679 -0.29(-5.42%)
Sep 16, 2011 5.230 5.380 5.050 5.350 135,318 +0.14(+2.69%)
Sep 15, 2011 5.230 5.240 5.010 5.210 81,146 +0.01(+0.19%)
Sep 14, 2011 5.170 5.340 4.930 5.200 75,997 +0.11(+2.16%)
Sep 13, 2011 5.070 5.150 4.920 5.090 76,623 +0.06(+1.19%)
Sep 12, 2011 4.790 5.070 4.750 5.030 102,723 +0.17(+3.50%)
Sep 09, 2011 4.870 4.940 4.720 4.860 122,535 -0.11(-2.21%)
Sep 08, 2011 5.000 5.100 4.792 4.970 60,168 -0.10(-1.97%)
Sep 07, 2011 5.180 5.280 4.890 5.070 136,472 +0.01(+0.20%)
Sep 06, 2011 4.500 5.100 4.500 5.060 120,927 +0.36(+7.66%)
Sep 02, 2011 4.670 5.040 4.590 4.700 133,949 -0.12(-2.49%)
Sep 01, 2011 4.970 5.150 4.700 4.820 160,264 -0.15(-3.02%)
Aug 31, 2011 5.030 5.120 4.950 4.970 165,906 -0.03(-0.60%)
Aug 30, 2011 4.770 5.030 4.630 5.000 77,166 +0.19(+3.95%)
Aug 29, 2011 4.670 4.810 4.670 4.810 78,557 +0.27(+5.95%)
Aug 26, 2011 4.500 4.750 4.370 4.540 39,357 +0.02(+0.44%)
Aug 25, 2011 4.800 4.800 4.490 4.520 73,142 -0.25(-5.24%)
Aug 24, 2011 4.600 4.799 4.339 4.770 79,210 +0.19(+4.15%)
Aug 23, 2011 4.190 4.580 4.150 4.580 115,172 +0.39(+9.31%)
Aug 22, 2011 4.490 4.490 4.180 4.190 35,614 -0.12(-2.78%)
Aug 19, 2011 4.250 4.590 4.230 4.310 64,440 +0.01(+0.23%)
Aug 18, 2011 4.460 4.470 4.150 4.300 150,030 -0.24(-5.29%)
Aug 17, 2011 4.560 4.690 4.460 4.540 53,368 -0.01(-0.22%)
Aug 16, 2011 4.730 4.730 4.510 4.550 71,384 -0.27(-5.60%)
Aug 15, 2011 4.870 5.070 4.690 4.820 56,095 +0.01(+0.21%)
Aug 12, 2011 4.870 4.950 4.720 4.810 72,100 -0.01(-0.21%)
Aug 11, 2011 4.550 4.860 4.340 4.820 163,124 +0.31(+6.87%)
Aug 10, 2011 5.150 5.150 4.500 4.510 132,721 -0.45(-9.07%)
Aug 09, 2011 4.700 4.960 4.250 4.960 184,891 +0.43(+9.49%)
Aug 08, 2011 4.700 4.960 4.310 4.530 177,115 -0.27(-5.62%)
Aug 05, 2011 5.120 5.224 4.640 4.800 157,265 -0.23(-4.57%)
Aug 04, 2011 5.240 5.300 5.000 5.030 270,487 -0.46(-8.38%)
Aug 03, 2011 5.000 5.780 4.850 5.490 408,169 +1.24(+29.18%)
Aug 02, 2011 4.550 4.630 4.220 4.250 84,669 -0.32(-7.00%)
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.