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 (%)
Dec 31, 2007 8.310 8.520 8.220 8.380 242,070 +0.02(+0.24%)
Dec 28, 2007 8.450 8.660 8.220 8.360 129,200 -0.05(-0.59%)
Dec 27, 2007 8.650 8.760 8.390 8.410 159,000 -0.30(-3.44%)
Dec 26, 2007 8.810 8.810 8.480 8.710 138,900 -0.12(-1.36%)
Dec 24, 2007 9.000 9.010 8.740 8.830 80,500 -0.20(-2.21%)
Dec 21, 2007 8.810 9.170 8.500 9.030 463,300 +0.44(+5.12%)
Dec 20, 2007 8.270 8.620 7.830 8.590 146,900 +0.46(+5.66%)
Dec 19, 2007 8.240 8.240 7.990 8.130 227,800 -0.15(-1.81%)
Dec 18, 2007 8.340 8.430 8.100 8.280 247,500 -0.08(-0.96%)
Dec 17, 2007 8.380 8.500 8.310 8.360 198,500 -0.14(-1.65%)
Dec 14, 2007 8.360 8.730 8.360 8.500 141,600 -0.01(-0.12%)
Dec 13, 2007 8.500 8.550 8.410 8.510 168,700 -0.07(-0.82%)
Dec 12, 2007 8.530 8.670 8.430 8.580 226,900 +0.27(+3.25%)
Dec 11, 2007 8.480 8.660 8.280 8.310 298,900 -0.13(-1.54%)
Dec 10, 2007 8.220 8.740 8.180 8.440 251,200 +0.20(+2.43%)
Dec 07, 2007 7.980 8.540 7.940 8.240 235,000 +0.31(+3.91%)
Dec 06, 2007 7.560 8.030 7.560 7.930 242,800 +0.37(+4.89%)
Dec 05, 2007 7.510 7.680 7.440 7.560 383,400 +0.06(+0.80%)
Dec 04, 2007 7.440 7.680 7.410 7.500 155,600 -0.03(-0.40%)
Dec 03, 2007 7.660 7.750 7.460 7.530 191,900 -0.21(-2.71%)
Nov 30, 2007 7.610 7.800 7.570 7.740 233,300 +0.29(+3.89%)
Nov 29, 2007 7.550 7.640 7.380 7.450 276,000 -0.17(-2.23%)
Nov 28, 2007 7.540 7.700 7.360 7.620 212,600 +0.08(+1.06%)
Nov 27, 2007 7.560 7.650 7.380 7.540 158,900 +0.10(+1.34%)
Nov 26, 2007 7.670 7.770 7.420 7.440 198,100 -0.27(-3.50%)
Nov 23, 2007 7.710 7.900 7.550 7.710 101,000 +0.16(+2.12%)
Nov 21, 2007 7.710 7.850 7.550 7.550 95,300 -0.18(-2.33%)
Nov 20, 2007 7.870 7.990 7.570 7.730 172,700 -0.11(-1.40%)
Nov 19, 2007 7.920 8.030 7.780 7.840 206,400 -0.13(-1.63%)
Nov 16, 2007 8.240 8.280 7.940 7.970 186,700 -0.24(-2.92%)
Nov 15, 2007 8.190 8.270 8.010 8.210 278,000 +0.01(+0.12%)
Nov 14, 2007 8.680 8.680 8.110 8.200 385,200 -0.43(-4.98%)
Nov 13, 2007 8.910 8.970 8.550 8.630 199,800 -0.27(-3.03%)
Nov 12, 2007 9.200 9.240 8.550 8.900 395,500 -0.27(-2.94%)
Nov 09, 2007 9.160 9.330 8.920 9.170 400,900 -0.08(-0.86%)
Nov 08, 2007 9.300 9.470 9.020 9.250 408,800 +0.04(+0.43%)
Nov 07, 2007 9.720 9.740 9.140 9.210 455,800 -0.54(-5.54%)
Nov 06, 2007 10.07 10.07 9.670 9.750 385,900 -0.28(-2.79%)
Nov 05, 2007 10.21 10.23 9.650 10.03 674,600 -0.49(-4.66%)
Nov 02, 2007 10.99 11.04 9.920 10.52 264,900 -0.48(-4.36%)
Nov 01, 2007 11.25 11.49 10.61 11.00 263,400 -0.39(-3.42%)
Oct 31, 2007 11.32 11.43 11.05 11.39 342,300 +0.09(+0.80%)
Oct 30, 2007 11.25 11.46 11.19 11.30 226,400 +0.10(+0.89%)
Oct 29, 2007 11.41 11.47 11.16 11.20 115,900 -0.17(-1.50%)
Oct 26, 2007 11.33 11.45 11.16 11.37 99,000 +0.22(+1.97%)
Oct 25, 2007 11.32 11.55 11.07 11.15 184,600 -0.12(-1.06%)
Oct 24, 2007 11.20 11.42 11.11 11.27 154,300 +0.00(+0.00%)
Oct 23, 2007 11.40 11.45 10.65 11.27 172,900 -0.05(-0.44%)
Oct 22, 2007 10.57 11.80 10.57 11.32 207,300 +0.65(+6.09%)
Oct 19, 2007 11.53 11.54 10.67 10.67 219,700 -0.78(-6.81%)
Oct 18, 2007 10.94 11.86 10.87 11.45 216,300 +0.51(+4.66%)
Oct 17, 2007 11.83 11.83 10.89 10.94 193,100 -0.75(-6.42%)
Oct 16, 2007 11.12 11.98 11.07 11.69 189,200 +0.58(+5.22%)
Oct 15, 2007 11.41 11.46 10.96 11.11 146,500 -0.34(-2.97%)
Oct 12, 2007 11.11 11.56 11.09 11.45 86,000 +0.38(+3.43%)
Oct 11, 2007 11.12 11.66 11.07 11.07 233,600 +0.03(+0.27%)
Oct 10, 2007 10.80 11.09 10.67 11.04 187,300 +0.24(+2.22%)
Oct 09, 2007 10.64 10.88 10.57 10.80 197,700 +0.19(+1.79%)
Oct 08, 2007 10.90 10.95 10.60 10.61 160,900 -0.27(-2.48%)
Oct 05, 2007 10.98 10.99 10.80 10.88 174,300 +0.03(+0.28%)
Oct 04, 2007 10.87 10.89 10.61 10.85 199,200 +0.00(+0.00%)
Oct 03, 2007 10.90 10.97 10.79 10.85 111,900 -0.10(-0.91%)
Oct 02, 2007 10.98 11.09 10.77 10.95 221,300 -0.05(-0.45%)
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.