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 (%)
May 31, 2007 12.49 12.49 12.36 12.43 250,350 +0.01(+0.08%)
May 30, 2007 12.54 12.54 12.31 12.42 445,950 -0.23(-1.82%)
May 29, 2007 12.53 12.68 12.50 12.65 227,600 +0.12(+0.96%)
May 25, 2007 12.55 12.65 12.48 12.53 331,100 -0.12(-0.95%)
May 24, 2007 12.47 12.66 12.25 12.65 588,900 +0.12(+0.96%)
May 23, 2007 12.66 12.79 12.52 12.53 326,000 -0.13(-1.03%)
May 22, 2007 12.48 12.73 12.40 12.66 353,960 +0.18(+1.44%)
May 21, 2007 12.54 12.60 12.45 12.48 437,700 -0.05(-0.40%)
May 18, 2007 12.25 12.55 12.22 12.53 358,100 +0.27(+2.20%)
May 17, 2007 12.23 12.31 12.11 12.26 1,030,900 +0.01(+0.08%)
May 16, 2007 12.24 12.46 12.20 12.25 1,650,300 -0.05(-0.41%)
May 15, 2007 12.48 12.65 12.25 12.30 919,080 +0.01(+0.08%)
May 14, 2007 12.07 12.39 12.00 12.29 494,104 +0.16(+1.32%)
May 11, 2007 12.40 12.48 12.13 12.13 626,850 -0.25(-2.02%)
May 10, 2007 12.42 12.51 12.20 12.38 418,450 -0.04(-0.32%)
May 09, 2007 12.20 12.50 12.20 12.42 1,130,600 +0.44(+3.67%)
May 08, 2007 11.85 12.14 11.74 11.98 591,500 -0.06(-0.50%)
May 07, 2007 11.67 12.25 11.86 12.04 1,003,400 +0.37(+3.17%)
May 04, 2007 11.50 12.00 11.37 11.67 1,591,100 -14.05(-54.63%)
May 03, 2007 25.55 25.79 25.52 25.72 570,300 +0.22(+0.86%)
May 02, 2007 24.63 25.54 24.63 25.50 746,870 +0.81(+3.28%)
May 01, 2007 24.36 24.74 24.35 24.69 357,400 +0.43(+1.77%)
Apr 30, 2007 24.64 24.65 24.25 24.26 256,500 -0.30(-1.22%)
Apr 27, 2007 24.60 24.66 24.38 24.56 168,500 -0.10(-0.41%)
Apr 26, 2007 24.70 24.76 24.40 24.66 177,300 -0.10(-0.40%)
Apr 25, 2007 24.90 24.90 24.52 24.76 195,300 -0.02(-0.08%)
Apr 24, 2007 24.90 24.91 24.60 24.78 234,200 -0.12(-0.48%)
Apr 23, 2007 24.92 25.05 24.75 24.90 260,100 -0.14(-0.56%)
Apr 20, 2007 25.28 25.28 24.81 25.04 287,300 +0.05(+0.20%)
Apr 19, 2007 25.17 25.27 24.80 24.99 431,170 -0.18(-0.72%)
Apr 18, 2007 25.85 25.85 25.15 25.17 365,200 -0.57(-2.21%)
Apr 17, 2007 26.08 26.15 25.57 25.74 468,500 -0.15(-0.58%)
Apr 16, 2007 25.63 26.17 25.63 25.89 601,600 +0.44(+1.73%)
Apr 13, 2007 25.49 25.55 25.31 25.45 492,500 +0.20(+0.79%)
Apr 12, 2007 25.33 25.39 25.17 25.25 340,900 +0.01(+0.04%)
Apr 11, 2007 25.29 25.50 25.12 25.24 332,000 -0.05(-0.20%)
Apr 10, 2007 25.53 25.77 25.00 25.29 384,800 -0.15(-0.59%)
Apr 09, 2007 25.89 25.89 25.36 25.44 976,500 +0.47(+1.88%)
Apr 05, 2007 24.75 25.00 24.63 24.97 141,100 +0.07(+0.28%)
Apr 04, 2007 24.95 25.12 24.84 24.90 73,600 -0.04(-0.16%)
Apr 03, 2007 24.66 25.03 24.63 24.94 233,900 +0.29(+1.18%)
Apr 02, 2007 24.61 24.66 24.43 24.65 151,700 +0.05(+0.20%)
Mar 30, 2007 25.04 25.14 24.56 24.60 230,500 -0.44(-1.76%)
Mar 29, 2007 24.84 25.10 24.74 25.04 221,200 +0.20(+0.81%)
Mar 28, 2007 24.34 25.45 24.34 24.84 424,100 +0.27(+1.10%)
Mar 27, 2007 24.67 24.95 24.53 24.57 157,600 -0.23(-0.93%)
Mar 26, 2007 24.79 24.93 24.46 24.80 141,600 -0.04(-0.16%)
Mar 23, 2007 24.79 24.91 24.64 24.84 160,000 -0.03(-0.12%)
Mar 22, 2007 24.92 24.98 24.72 24.87 219,100 -0.07(-0.28%)
Mar 21, 2007 24.96 24.96 24.67 24.94 280,400 -0.05(-0.20%)
Mar 20, 2007 24.73 24.99 24.69 24.99 225,800 +0.12(+0.48%)
Mar 19, 2007 24.65 24.87 24.55 24.87 345,100 +0.37(+1.51%)
Mar 16, 2007 24.74 24.97 24.32 24.50 850,700 -0.23(-0.93%)
Mar 15, 2007 24.79 25.17 24.11 24.73 784,900 +1.20(+5.10%)
Mar 14, 2007 23.36 23.72 23.36 23.53 304,100 +0.17(+0.73%)
Mar 13, 2007 23.65 23.90 23.25 23.36 246,600 -0.29(-1.23%)
Mar 12, 2007 23.53 23.69 23.36 23.65 314,200 +0.52(+2.25%)
Mar 09, 2007 22.86 23.25 22.75 23.13 191,000 +0.39(+1.72%)
Mar 08, 2007 22.78 22.85 22.59 22.74 116,900 +0.07(+0.31%)
Mar 07, 2007 22.59 22.80 22.43 22.67 186,200 +0.02(+0.09%)
Mar 06, 2007 22.49 22.76 22.48 22.65 140,500 +0.26(+1.16%)
Mar 05, 2007 22.53 22.78 22.04 22.39 225,900 -0.28(-1.24%)
Mar 02, 2007 23.05 23.09 22.66 22.67 259,200 -0.54(-2.33%)
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.