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, 2012 7.210 7.310 7.120 7.190 78,308 -0.03(-0.42%)
May 30, 2012 7.380 7.380 7.200 7.220 72,065 -0.22(-2.96%)
May 29, 2012 7.120 7.450 7.120 7.440 96,337 +0.36(+5.08%)
May 25, 2012 7.100 7.130 7.020 7.080 72,586 +0.00(+0.00%)
May 24, 2012 7.050 7.100 6.922 7.080 65,325 +0.03(+0.43%)
May 23, 2012 6.910 7.050 6.800 7.050 169,910 +0.08(+1.15%)
May 22, 2012 6.960 7.220 6.930 6.970 111,973 +0.03(+0.43%)
May 21, 2012 6.790 7.000 6.740 6.940 75,467 +0.16(+2.36%)
May 18, 2012 6.840 6.959 6.670 6.780 111,222 -0.07(-1.02%)
May 17, 2012 6.930 7.030 6.840 6.850 96,455 -0.05(-0.72%)
May 16, 2012 7.100 7.128 6.860 6.900 103,537 -0.15(-2.13%)
May 15, 2012 6.990 7.140 6.990 7.050 129,877 +0.06(+0.86%)
May 14, 2012 6.890 7.140 6.890 6.990 246,927 +0.13(+1.90%)
May 11, 2012 6.830 7.000 6.800 6.860 58,506 -0.02(-0.29%)
May 10, 2012 6.880 6.960 6.810 6.880 68,508 +0.02(+0.29%)
May 09, 2012 6.820 6.880 6.750 6.860 89,982 -0.03(-0.44%)
May 08, 2012 6.790 6.910 6.560 6.890 128,124 +0.07(+1.03%)
May 07, 2012 6.870 6.940 6.660 6.820 128,878 -0.05(-0.73%)
May 04, 2012 7.020 7.380 6.710 6.870 350,207 +0.50(+7.85%)
May 03, 2012 6.410 6.590 6.300 6.370 105,461 -0.02(-0.31%)
May 02, 2012 6.520 6.550 6.360 6.390 112,251 -0.15(-2.29%)
May 01, 2012 6.490 6.680 6.410 6.540 142,888 +0.06(+0.93%)
Apr 30, 2012 6.680 6.680 6.450 6.480 78,142 -0.24(-3.57%)
Apr 27, 2012 6.830 6.830 6.590 6.720 86,637 -0.09(-1.32%)
Apr 26, 2012 6.790 6.840 6.740 6.810 120,595 +0.03(+0.44%)
Apr 25, 2012 6.590 6.810 6.590 6.780 144,434 +0.24(+3.67%)
Apr 24, 2012 6.340 6.570 6.340 6.540 96,483 +0.20(+3.15%)
Apr 23, 2012 6.290 6.360 6.200 6.340 173,320 -0.03(-0.47%)
Apr 20, 2012 6.130 6.380 6.060 6.370 146,525 +0.32(+5.29%)
Apr 19, 2012 6.110 6.200 6.010 6.050 42,833 -0.04(-0.66%)
Apr 18, 2012 5.920 6.110 5.870 6.090 132,256 +0.11(+1.84%)
Apr 17, 2012 6.230 6.270 5.960 5.980 250,148 -0.21(-3.39%)
Apr 16, 2012 6.230 6.430 6.120 6.190 124,247 -0.02(-0.32%)
Apr 13, 2012 6.380 6.420 6.140 6.210 85,963 -0.19(-2.97%)
Apr 12, 2012 6.450 6.500 6.380 6.400 62,010 -0.08(-1.23%)
Apr 11, 2012 6.350 6.480 6.310 6.480 104,993 +0.18(+2.86%)
Apr 10, 2012 6.540 6.600 6.270 6.300 196,843 -0.23(-3.52%)
Apr 09, 2012 6.750 6.750 6.510 6.530 122,589 -0.22(-3.26%)
Apr 05, 2012 6.730 6.800 6.710 6.750 78,783 -0.01(-0.15%)
Apr 04, 2012 6.860 6.860 6.730 6.760 96,124 -0.19(-2.73%)
Apr 03, 2012 7.160 7.220 6.890 6.950 85,267 -0.26(-3.61%)
Apr 02, 2012 7.000 7.220 7.000 7.210 97,479 +0.22(+3.15%)
Mar 30, 2012 7.080 7.080 6.980 6.990 107,955 -0.04(-0.57%)
Mar 29, 2012 7.000 7.100 6.770 7.030 102,256 +0.00(+0.00%)
Mar 28, 2012 7.000 7.100 6.920 7.030 220,678 +0.04(+0.57%)
Mar 27, 2012 7.000 7.035 6.960 6.990 142,322 +0.05(+0.72%)
Mar 26, 2012 6.750 7.000 6.750 6.940 144,684 +0.25(+3.74%)
Mar 23, 2012 6.550 6.700 6.500 6.690 76,321 +0.16(+2.45%)
Mar 22, 2012 6.640 6.650 6.510 6.530 61,771 -0.19(-2.83%)
Mar 21, 2012 6.770 6.830 6.570 6.720 114,613 +0.00(+0.00%)
Mar 20, 2012 6.870 6.960 6.690 6.720 96,662 -0.22(-3.17%)
Mar 19, 2012 6.680 6.970 6.610 6.940 141,312 +0.24(+3.58%)
Mar 16, 2012 6.820 6.890 6.500 6.700 539,176 -0.11(-1.62%)
Mar 15, 2012 6.760 6.850 6.550 6.810 91,489 +0.05(+0.74%)
Mar 14, 2012 7.160 7.160 6.750 6.760 100,345 -0.40(-5.59%)
Mar 13, 2012 6.850 7.170 6.850 7.160 137,823 +0.37(+5.45%)
Mar 12, 2012 6.850 6.970 6.750 6.790 200,064 -0.09(-1.31%)
Mar 09, 2012 6.620 6.940 6.620 6.880 176,207 +0.25(+3.77%)
Mar 08, 2012 6.700 6.730 6.540 6.630 128,690 -0.05(-0.75%)
Mar 07, 2012 6.570 6.690 6.560 6.680 111,461 +0.12(+1.83%)
Mar 06, 2012 6.620 6.750 6.530 6.560 149,802 -0.16(-2.38%)
Mar 05, 2012 6.560 6.740 6.520 6.720 242,120 +0.17(+2.60%)
Mar 02, 2012 6.690 6.750 6.510 6.550 145,947 -0.17(-2.53%)
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.