Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 30, 2011 6.880 6.940 6.610 6.910 339,011 +0.31(+4.70%)
Nov 29, 2011 6.440 6.690 6.350 6.600 502,823 +0.30(+4.76%)
Nov 28, 2011 6.420 6.580 6.260 6.300 366,095 +0.09(+1.45%)
Nov 25, 2011 6.170 6.380 6.150 6.210 95,587 -0.07(-1.11%)
Nov 23, 2011 6.240 6.410 6.200 6.280 301,136 -0.03(-0.48%)
Nov 22, 2011 5.870 6.400 5.870 6.310 391,666 +0.46(+7.86%)
Nov 21, 2011 5.820 6.090 5.750 5.850 304,242 -0.44(-7.00%)
Nov 18, 2011 6.300 6.430 6.190 6.290 206,401 -0.01(-0.16%)
Nov 17, 2011 6.250 6.530 6.160 6.300 115,428 +0.00(+0.00%)
Nov 16, 2011 6.300 6.490 6.220 6.300 88,327 -0.07(-1.10%)
Nov 15, 2011 6.020 6.540 6.000 6.370 275,551 +0.33(+5.46%)
Nov 14, 2011 6.110 6.250 6.000 6.040 236,747 +0.04(+0.67%)
Nov 11, 2011 6.030 6.110 5.930 6.000 194,606 +0.05(+0.84%)
Nov 10, 2011 6.160 6.250 5.870 5.950 144,417 -0.02(-0.34%)
Nov 09, 2011 6.060 6.160 5.920 5.970 175,081 -0.13(-2.13%)
Nov 08, 2011 6.030 6.185 5.950 6.100 338,168 +0.15(+2.52%)
Nov 07, 2011 5.740 6.050 5.620 5.950 340,363 +0.32(+5.68%)
Nov 04, 2011 5.720 5.770 5.620 5.630 133,835 -0.16(-2.76%)
Nov 03, 2011 5.770 5.810 5.610 5.790 175,173 +0.01(+0.17%)
Nov 02, 2011 5.670 5.820 5.630 5.780 143,080 +0.23(+4.14%)
Nov 01, 2011 5.430 5.610 5.310 5.550 122,288 +0.04(+0.73%)
Oct 31, 2011 5.530 5.760 5.490 5.510 186,167 -0.15(-2.65%)
Oct 28, 2011 5.770 5.770 5.580 5.660 146,510 -0.16(-2.75%)
Oct 27, 2011 5.890 5.970 5.600 5.820 253,865 +0.13(+2.28%)
Oct 26, 2011 5.550 5.700 5.300 5.690 127,038 +0.21(+3.83%)
Oct 25, 2011 5.590 5.790 5.400 5.480 194,329 -0.24(-4.20%)
Oct 24, 2011 5.520 5.750 5.370 5.720 143,333 +0.26(+4.76%)
Oct 21, 2011 5.470 5.500 5.354 5.460 93,175 +0.06(+1.11%)
Oct 20, 2011 5.530 5.550 5.200 5.400 86,651 -0.11(-2.00%)
Oct 19, 2011 5.670 5.790 5.500 5.510 107,197 -0.18(-3.16%)
Oct 18, 2011 5.750 5.870 5.570 5.690 138,135 +0.07(+1.25%)
Oct 17, 2011 5.900 5.900 5.600 5.620 220,361 +0.10(+1.81%)
Oct 14, 2011 5.650 5.650 5.440 5.520 79,166 -0.08(-1.43%)
Oct 13, 2011 5.590 5.620 5.485 5.600 40,054 -0.04(-0.71%)
Oct 12, 2011 5.440 5.660 5.400 5.640 110,232 +0.29(+5.42%)
Oct 11, 2011 5.180 5.380 4.950 5.350 98,564 +0.08(+1.52%)
Oct 10, 2011 5.060 5.330 5.052 5.270 92,790 +0.37(+7.55%)
Oct 07, 2011 5.400 5.400 4.860 4.900 157,997 -0.48(-8.92%)
Oct 06, 2011 5.350 5.390 5.190 5.380 96,600 +0.04(+0.75%)
Oct 05, 2011 5.330 5.380 5.160 5.340 120,771 +0.00(+0.00%)
Oct 04, 2011 4.510 5.360 4.400 5.340 196,856 +0.77(+16.85%)
Oct 03, 2011 4.970 5.080 4.530 4.570 150,055 -0.47(-9.33%)
Sep 30, 2011 4.970 5.100 4.880 5.040 142,172 -0.04(-0.79%)
Sep 29, 2011 4.890 5.100 4.820 5.080 84,063 +0.33(+6.95%)
Sep 28, 2011 5.010 5.200 4.750 4.750 75,144 -0.29(-5.75%)
Sep 27, 2011 5.250 5.250 4.910 5.040 88,673 -0.07(-1.37%)
Sep 26, 2011 4.880 5.140 4.860 5.110 63,599 +0.31(+6.46%)
Sep 23, 2011 4.960 5.090 4.710 4.800 62,935 -0.14(-2.83%)
Sep 22, 2011 4.740 5.090 4.700 4.940 128,246 -0.03(-0.60%)
Sep 21, 2011 5.070 5.200 4.900 4.970 129,653 -0.13(-2.55%)
Sep 20, 2011 5.120 5.220 5.020 5.100 92,462 +0.04(+0.79%)
Sep 19, 2011 5.240 5.240 4.900 5.060 60,679 -0.29(-5.42%)
Sep 16, 2011 5.230 5.380 5.050 5.350 135,318 +0.14(+2.69%)
Sep 15, 2011 5.230 5.240 5.010 5.210 81,146 +0.01(+0.19%)
Sep 14, 2011 5.170 5.340 4.930 5.200 75,997 +0.11(+2.16%)
Sep 13, 2011 5.070 5.150 4.920 5.090 76,623 +0.06(+1.19%)
Sep 12, 2011 4.790 5.070 4.750 5.030 102,723 +0.17(+3.50%)
Sep 09, 2011 4.870 4.940 4.720 4.860 122,535 -0.11(-2.21%)
Sep 08, 2011 5.000 5.100 4.792 4.970 60,168 -0.10(-1.97%)
Sep 07, 2011 5.180 5.280 4.890 5.070 136,472 +0.01(+0.20%)
Sep 06, 2011 4.500 5.100 4.500 5.060 120,927 +0.36(+7.66%)
Sep 02, 2011 4.670 5.040 4.590 4.700 133,949 -0.12(-2.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.