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 30, 2013 13.99 13.99 13.59 13.63 158,183 -0.44(-3.13%)
Aug 29, 2013 13.77 14.22 13.77 14.07 279,042 +0.24(+1.74%)
Aug 28, 2013 13.75 13.91 13.68 13.83 308,593 +0.08(+0.58%)
Aug 27, 2013 13.69 13.91 13.60 13.75 444,457 -0.17(-1.22%)
Aug 26, 2013 14.10 14.19 13.90 13.92 125,221 -0.18(-1.28%)
Aug 23, 2013 14.11 14.21 14.00 14.10 104,420 +0.02(+0.14%)
Aug 22, 2013 14.09 14.28 14.03 14.08 93,274 +0.02(+0.14%)
Aug 21, 2013 14.15 14.23 13.98 14.06 108,646 -0.14(-0.99%)
Aug 20, 2013 14.19 14.31 14.14 14.20 130,837 +0.00(+0.00%)
Aug 19, 2013 14.31 14.53 14.17 14.20 200,099 -0.13(-0.91%)
Aug 16, 2013 14.37 14.62 14.32 14.33 142,014 -0.16(-1.10%)
Aug 15, 2013 14.45 14.60 14.29 14.49 159,442 -0.14(-0.96%)
Aug 14, 2013 14.55 14.90 14.55 14.63 186,482 +0.08(+0.55%)
Aug 13, 2013 14.40 14.68 14.25 14.55 193,310 +0.13(+0.90%)
Aug 12, 2013 14.03 14.48 14.01 14.42 117,359 +0.21(+1.48%)
Aug 09, 2013 14.02 14.28 13.95 14.21 150,833 +0.17(+1.21%)
Aug 08, 2013 14.14 14.28 14.00 14.04 215,491 -0.02(-0.14%)
Aug 07, 2013 14.17 14.25 13.97 14.06 178,114 -0.21(-1.47%)
Aug 06, 2013 14.23 14.37 14.10 14.27 217,259 -0.06(-0.42%)
Aug 05, 2013 14.37 14.56 14.21 14.33 170,268 -0.07(-0.49%)
Aug 02, 2013 14.30 14.42 14.00 14.40 196,727 +0.01(+0.07%)
Aug 01, 2013 14.50 14.60 13.64 14.39 564,610 -0.26(-1.77%)
Jul 31, 2013 14.78 14.78 14.56 14.65 132,510 -0.02(-0.14%)
Jul 30, 2013 14.89 14.89 14.60 14.67 151,299 -0.13(-0.88%)
Jul 29, 2013 14.79 14.94 14.46 14.80 191,978 -0.07(-0.47%)
Jul 26, 2013 15.20 15.20 14.84 14.87 81,886 -0.43(-2.81%)
Jul 25, 2013 15.16 15.42 15.10 15.30 117,175 +0.09(+0.59%)
Jul 24, 2013 15.38 15.40 15.13 15.21 45,546 -0.08(-0.52%)
Jul 23, 2013 15.45 15.45 15.21 15.29 63,925 -0.09(-0.59%)
Jul 22, 2013 15.32 15.39 15.21 15.38 59,469 +0.05(+0.33%)
Jul 19, 2013 15.34 15.35 15.24 15.33 54,890 -0.02(-0.13%)
Jul 18, 2013 15.30 15.51 15.30 15.35 70,688 +0.07(+0.46%)
Jul 17, 2013 15.20 15.32 15.09 15.28 100,510 +0.09(+0.59%)
Jul 16, 2013 15.56 15.66 15.14 15.19 128,112 -0.36(-2.32%)
Jul 15, 2013 15.29 15.56 15.28 15.55 86,348 +0.27(+1.77%)
Jul 12, 2013 15.21 15.38 15.01 15.28 72,409 +0.02(+0.13%)
Jul 11, 2013 15.16 15.27 14.95 15.26 171,429 +0.28(+1.87%)
Jul 10, 2013 15.04 15.08 14.94 14.98 103,623 -0.04(-0.27%)
Jul 09, 2013 14.70 15.14 14.64 15.02 168,825 +0.38(+2.60%)
Jul 08, 2013 14.42 14.65 14.37 14.64 130,814 +0.24(+1.67%)
Jul 05, 2013 14.32 14.41 14.07 14.40 81,664 +0.31(+2.20%)
Jul 03, 2013 14.16 14.30 14.09 14.09 98,613 -0.15(-1.05%)
Jul 02, 2013 14.44 14.62 14.06 14.24 125,627 -0.18(-1.25%)
Jul 01, 2013 14.15 14.49 14.15 14.42 100,042 +0.45(+3.22%)
Jun 28, 2013 14.25 14.30 13.92 13.97 326,846 -0.32(-2.24%)
Jun 27, 2013 13.94 14.32 13.94 14.29 105,827 +0.34(+2.44%)
Jun 26, 2013 14.09 14.28 13.90 13.95 64,261 -0.07(-0.50%)
Jun 25, 2013 14.01 14.03 13.70 14.02 138,656 +0.12(+0.86%)
Jun 24, 2013 14.16 14.16 13.88 13.90 99,682 -0.43(-3.00%)
Jun 21, 2013 14.07 14.35 13.98 14.33 182,226 +0.33(+2.36%)
Jun 20, 2013 14.16 14.26 13.88 14.00 120,874 -0.40(-2.78%)
Jun 19, 2013 14.72 14.72 14.37 14.40 115,234 -0.36(-2.44%)
Jun 18, 2013 14.00 14.77 13.98 14.76 119,459 +0.78(+5.58%)
Jun 17, 2013 13.99 14.14 13.81 13.98 49,257 +0.06(+0.43%)
Jun 14, 2013 14.20 14.20 13.87 13.92 62,007 -0.34(-2.38%)
Jun 13, 2013 13.81 14.27 13.70 14.26 70,890 +0.45(+3.26%)
Jun 12, 2013 14.00 14.15 13.80 13.81 86,972 +0.03(+0.22%)
Jun 11, 2013 13.73 13.93 13.58 13.78 65,542 -0.11(-0.79%)
Jun 10, 2013 13.59 13.90 13.43 13.89 119,312 +0.32(+2.36%)
Jun 07, 2013 13.67 13.77 13.47 13.57 207,589 -0.07(-0.51%)
Jun 06, 2013 13.67 13.75 13.45 13.64 267,371 -0.04(-0.29%)
Jun 05, 2013 13.70 13.82 13.50 13.68 371,991 -0.08(-0.58%)
Jun 04, 2013 14.18 14.30 13.62 13.76 154,796 -0.37(-2.62%)
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.