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, 2013 13.93 13.97 13.60 13.76 200,319 -0.17(-1.22%)
May 30, 2013 13.60 13.98 13.51 13.93 138,655 +0.33(+2.43%)
May 29, 2013 12.76 13.61 12.76 13.60 200,022 +0.74(+5.75%)
May 28, 2013 12.82 13.08 12.68 12.86 104,814 +0.23(+1.82%)
May 24, 2013 12.50 12.63 12.44 12.63 59,724 +0.10(+0.80%)
May 23, 2013 12.59 12.66 12.38 12.53 110,314 -0.17(-1.34%)
May 22, 2013 12.93 13.31 12.62 12.70 71,497 -0.19(-1.47%)
May 21, 2013 12.99 13.19 12.81 12.89 88,088 -0.13(-1.00%)
May 20, 2013 13.15 13.25 12.88 13.02 93,364 -0.14(-1.06%)
May 17, 2013 13.22 13.27 13.03 13.16 115,779 +0.03(+0.23%)
May 16, 2013 13.41 13.42 13.05 13.13 82,018 -0.30(-2.23%)
May 15, 2013 13.00 13.46 12.91 13.43 170,033 +0.66(+5.17%)
May 13, 2013 12.87 12.87 12.62 12.77 63,584 -0.10(-0.78%)
May 10, 2013 12.50 12.89 12.50 12.87 113,761 +0.42(+3.37%)
May 09, 2013 12.46 12.59 12.39 12.45 121,735 -0.06(-0.48%)
May 08, 2013 12.53 12.64 12.34 12.51 182,087 -0.04(-0.32%)
May 07, 2013 12.44 12.63 12.28 12.55 270,862 +0.11(+0.88%)
May 06, 2013 12.33 12.49 12.21 12.44 371,611 +0.14(+1.14%)
May 03, 2013 12.06 12.40 11.87 12.30 297,783 +0.43(+3.62%)
May 02, 2013 11.84 12.18 11.81 11.87 107,499 +0.09(+0.76%)
May 01, 2013 12.49 12.49 11.75 11.78 211,551 -0.71(-5.68%)
Apr 30, 2013 12.71 12.74 12.40 12.49 76,508 -0.29(-2.27%)
Apr 29, 2013 12.62 12.83 12.59 12.78 73,546 +0.16(+1.27%)
Apr 26, 2013 12.74 12.73 12.41 12.62 102,104 -0.11(-0.86%)
Apr 25, 2013 12.97 13.08 12.72 12.73 87,119 -0.17(-1.32%)
Apr 24, 2013 13.01 13.09 12.89 12.90 97,059 -0.10(-0.77%)
Apr 23, 2013 13.05 13.05 12.84 13.00 173,815 +0.04(+0.31%)
Apr 22, 2013 12.63 13.04 12.48 12.96 153,514 +0.40(+3.18%)
Apr 19, 2013 12.19 12.65 12.19 12.56 120,939 +0.36(+2.95%)
Apr 18, 2013 12.22 12.24 12.08 12.20 134,855 +0.03(+0.25%)
Apr 17, 2013 12.15 12.23 11.98 12.17 118,014 -0.02(-0.16%)
Apr 16, 2013 12.15 12.28 12.03 12.19 119,026 +0.13(+1.08%)
Apr 15, 2013 12.72 12.74 12.01 12.06 156,398 -0.75(-5.85%)
Apr 12, 2013 12.72 12.86 12.70 12.81 112,783 +0.02(+0.16%)
Apr 11, 2013 12.61 12.86 12.58 12.79 97,187 +0.14(+1.11%)
Apr 10, 2013 11.94 12.69 11.94 12.65 300,754 +0.72(+6.04%)
Apr 09, 2013 12.00 12.05 11.85 11.93 99,669 -0.08(-0.67%)
Apr 08, 2013 12.04 12.05 11.75 12.01 142,926 -0.04(-0.33%)
Apr 05, 2013 12.06 12.37 12.00 12.05 301,287 -0.21(-1.71%)
Apr 04, 2013 12.17 12.31 12.03 12.26 129,446 +0.08(+0.66%)
Apr 03, 2013 12.50 12.51 12.09 12.18 167,967 -0.35(-2.79%)
Apr 02, 2013 12.81 12.89 12.50 12.53 114,236 -0.19(-1.49%)
Apr 01, 2013 12.81 12.94 12.52 12.72 139,054 -0.07(-0.55%)
Mar 28, 2013 12.75 12.85 12.67 12.79 158,871 +0.02(+0.16%)
Mar 27, 2013 12.72 12.81 12.50 12.77 221,949 -0.02(-0.16%)
Mar 26, 2013 12.72 12.82 12.58 12.79 155,490 +0.16(+1.27%)
Mar 25, 2013 12.59 12.72 12.51 12.63 82,199 +0.11(+0.88%)
Mar 22, 2013 12.50 12.60 12.48 12.52 194,399 +0.02(+0.16%)
Mar 21, 2013 12.44 12.60 12.41 12.50 113,824 -0.02(-0.16%)
Mar 20, 2013 12.59 12.62 12.45 12.52 176,410 -0.01(-0.08%)
Mar 19, 2013 12.26 12.59 12.22 12.53 142,655 +0.29(+2.37%)
Mar 18, 2013 12.07 12.31 12.07 12.24 126,303 +0.04(+0.33%)
Mar 15, 2013 12.18 12.31 11.99 12.20 326,930 +0.04(+0.33%)
Mar 14, 2013 12.22 12.25 11.97 12.16 119,832 -0.05(-0.41%)
Mar 13, 2013 12.13 12.28 11.96 12.21 86,241 +0.11(+0.91%)
Mar 12, 2013 12.24 12.27 11.97 12.10 132,804 -0.15(-1.22%)
Mar 11, 2013 12.30 12.30 12.09 12.25 165,674 -0.07(-0.57%)
Mar 08, 2013 12.45 12.55 12.18 12.32 207,430 -0.05(-0.40%)
Mar 07, 2013 12.30 12.43 12.08 12.37 117,915 +0.14(+1.14%)
Mar 06, 2013 12.09 12.37 12.06 12.23 177,476 +0.17(+1.41%)
Mar 05, 2013 11.95 12.10 11.93 12.06 123,405 +0.13(+1.09%)
Mar 04, 2013 11.88 11.96 11.76 11.93 171,112 +0.06(+0.51%)
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.