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 28, 2004 23.00 23.25 22.80 22.85 55,000 -0.15(-0.65%)
May 27, 2004 23.09 23.46 22.75 23.00 83,800 -0.09(-0.39%)
May 26, 2004 23.37 23.37 22.80 23.09 52,900 -0.03(-0.13%)
May 25, 2004 22.52 23.30 22.52 23.12 136,800 +0.35(+1.54%)
May 24, 2004 21.60 22.77 21.60 22.77 137,200 +0.56(+2.52%)
May 21, 2004 22.31 22.65 21.96 22.21 54,900 -0.05(-0.22%)
May 20, 2004 21.70 22.60 21.70 22.26 129,600 +0.54(+2.49%)
May 19, 2004 22.13 22.39 21.65 21.72 203,500 -0.16(-0.73%)
May 18, 2004 21.70 21.97 21.60 21.88 87,400 +0.24(+1.11%)
May 17, 2004 22.00 22.00 21.41 21.64 150,000 -0.54(-2.43%)
May 14, 2004 22.21 22.48 22.01 22.18 112,000 -0.03(-0.14%)
May 13, 2004 22.60 22.75 22.19 22.21 70,400 -0.39(-1.73%)
May 12, 2004 22.47 22.80 22.00 22.60 103,000 +0.13(+0.58%)
May 11, 2004 22.31 22.58 22.13 22.47 97,700 +0.41(+1.86%)
May 10, 2004 22.15 22.51 21.77 22.06 230,100 -0.13(-0.59%)
May 07, 2004 23.10 23.17 22.19 22.19 139,000 -0.94(-4.06%)
May 06, 2004 23.08 23.28 22.54 23.13 195,600 -0.20(-0.86%)
May 05, 2004 23.85 23.85 23.31 23.33 108,400 -0.61(-2.55%)
May 04, 2004 23.90 24.15 23.53 23.94 140,600 +0.12(+0.50%)
May 03, 2004 24.65 24.65 23.76 23.82 144,600 -0.90(-3.64%)
Apr 30, 2004 24.80 25.06 24.30 24.72 114,000 +0.03(+0.12%)
Apr 29, 2004 25.00 25.49 24.69 24.69 150,700 -0.25(-1.00%)
Apr 28, 2004 25.60 25.60 24.62 24.94 177,800 -0.53(-2.08%)
Apr 27, 2004 25.20 26.03 25.12 25.47 94,400 +0.05(+0.20%)
Apr 26, 2004 25.00 25.74 25.00 25.42 152,500 +0.37(+1.48%)
Apr 23, 2004 26.65 27.40 24.50 25.05 382,300 -1.60(-6.00%)
Apr 22, 2004 26.25 27.08 26.25 26.65 88,800 +0.33(+1.25%)
Apr 21, 2004 25.85 26.45 25.61 26.32 116,500 +0.54(+2.09%)
Apr 20, 2004 26.02 26.38 25.69 25.78 98,200 -0.09(-0.35%)
Apr 19, 2004 26.10 26.19 25.53 25.87 115,000 -0.13(-0.50%)
Apr 16, 2004 25.60 26.21 25.02 26.00 222,000 +0.37(+1.44%)
Apr 15, 2004 25.95 26.31 25.62 25.63 103,000 -0.37(-1.42%)
Apr 14, 2004 26.27 26.44 25.65 26.00 44,000 -0.27(-1.03%)
Apr 13, 2004 27.40 27.45 26.18 26.27 97,200 -0.98(-3.60%)
Apr 12, 2004 26.90 27.29 26.90 27.25 71,300 +0.25(+0.93%)
Apr 08, 2004 27.25 27.25 26.80 27.00 66,800 +0.00(+0.00%)
Apr 07, 2004 27.00 27.43 26.79 27.00 47,700 -0.01(-0.04%)
Apr 06, 2004 27.00 27.17 26.80 27.01 60,100 -0.06(-0.22%)
Apr 05, 2004 27.25 27.25 26.94 27.07 203,200 -0.16(-0.59%)
Apr 02, 2004 27.25 27.91 27.18 27.23 82,000 +0.22(+0.81%)
Apr 01, 2004 26.90 27.46 26.80 27.01 80,100 +0.11(+0.41%)
Mar 31, 2004 26.98 27.37 26.80 26.90 70,300 -0.02(-0.07%)
Mar 30, 2004 26.30 26.92 26.30 26.92 68,100 +0.57(+2.16%)
Mar 29, 2004 25.59 26.68 25.59 26.35 142,600 +1.01(+3.99%)
Mar 26, 2004 25.22 26.06 25.22 25.34 71,500 +0.07(+0.28%)
Mar 25, 2004 25.28 26.03 25.07 25.27 126,500 +0.09(+0.36%)
Mar 24, 2004 25.95 26.13 24.80 25.18 123,400 -0.67(-2.59%)
Mar 23, 2004 25.62 26.27 25.62 25.85 58,300 +0.39(+1.53%)
Mar 22, 2004 26.18 26.22 25.33 25.46 78,700 -0.72(-2.75%)
Mar 19, 2004 26.25 26.64 25.81 26.18 68,400 +0.18(+0.69%)
Mar 18, 2004 25.66 26.18 24.80 26.00 111,400 +0.35(+1.36%)
Mar 17, 2004 25.65 26.31 25.65 25.65 70,200 +0.25(+0.98%)
Mar 16, 2004 25.78 26.24 25.09 25.40 88,800 -0.38(-1.47%)
Mar 15, 2004 26.63 26.63 25.75 25.78 79,400 -0.64(-2.42%)
Mar 12, 2004 26.25 26.50 26.01 26.42 43,100 +0.36(+1.38%)
Mar 11, 2004 26.25 26.63 25.87 26.06 112,300 -0.02(-0.08%)
Mar 10, 2004 27.19 27.32 25.90 26.08 54,500 -1.12(-4.12%)
Mar 09, 2004 27.23 27.46 27.10 27.20 158,600 -0.04(-0.15%)
Mar 08, 2004 27.55 27.59 27.13 27.24 75,400 -0.31(-1.13%)
Mar 05, 2004 27.20 27.75 27.16 27.55 91,300 +0.33(+1.21%)
Mar 04, 2004 27.12 27.22 27.00 27.22 83,500 +0.20(+0.74%)
Mar 03, 2004 27.20 27.20 26.80 27.02 100,000 -0.07(-0.26%)
Mar 02, 2004 27.40 27.58 27.05 27.09 140,100 -0.31(-1.13%)
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.