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 (%)
Feb 28, 2011 5.570 5.600 5.410 5.480 76,064 -0.06(-1.08%)
Feb 25, 2011 5.470 5.620 5.410 5.540 81,134 +0.09(+1.65%)
Feb 24, 2011 5.310 5.520 5.310 5.450 100,408 +0.13(+2.44%)
Feb 23, 2011 5.430 5.540 5.290 5.320 84,252 -0.08(-1.48%)
Feb 22, 2011 5.540 5.600 5.400 5.400 107,269 -0.21(-3.74%)
Feb 18, 2011 5.590 5.640 5.550 5.610 91,252 +0.08(+1.45%)
Feb 17, 2011 5.450 5.650 5.450 5.530 77,221 +0.04(+0.73%)
Feb 16, 2011 5.610 5.700 5.410 5.490 130,832 -0.16(-2.83%)
Feb 15, 2011 5.650 5.700 5.600 5.650 99,221 +0.00(+0.00%)
Feb 14, 2011 5.980 5.980 5.610 5.650 92,746 -0.30(-5.04%)
Feb 11, 2011 5.190 6.780 5.190 5.950 338,464 +0.90(+17.82%)
Feb 10, 2011 4.960 5.110 4.950 5.050 52,714 +0.06(+1.20%)
Feb 09, 2011 4.810 5.020 4.810 4.990 49,623 +0.18(+3.74%)
Feb 08, 2011 4.890 4.910 4.724 4.810 87,658 -0.08(-1.64%)
Feb 07, 2011 4.960 5.000 4.850 4.890 34,343 -0.05(-1.01%)
Feb 04, 2011 4.990 5.090 4.910 4.940 47,279 -0.11(-2.18%)
Feb 03, 2011 5.060 5.100 4.880 5.050 37,056 -0.04(-0.79%)
Feb 02, 2011 4.870 5.120 4.870 5.090 29,584 +0.19(+3.88%)
Feb 01, 2011 4.610 4.920 4.570 4.900 38,252 +0.34(+7.46%)
Jan 31, 2011 4.560 4.760 4.530 4.560 95,173 -0.15(-3.18%)
Jan 28, 2011 5.020 5.080 4.680 4.710 87,685 -0.32(-6.36%)
Jan 27, 2011 5.100 5.200 5.030 5.030 39,853 -0.16(-3.08%)
Jan 26, 2011 4.990 5.190 4.960 5.190 60,982 +0.23(+4.64%)
Jan 25, 2011 4.910 5.020 4.840 4.960 44,061 +0.01(+0.20%)
Jan 24, 2011 4.900 5.050 4.900 4.950 32,801 +0.07(+1.43%)
Jan 21, 2011 5.090 5.160 4.840 4.880 88,244 -0.18(-3.56%)
Jan 20, 2011 5.010 5.150 4.980 5.060 62,852 +0.00(+0.00%)
Jan 19, 2011 5.140 5.170 4.950 5.060 90,287 -0.10(-1.94%)
Jan 18, 2011 5.180 5.190 4.900 5.160 56,625 -0.07(-1.34%)
Jan 14, 2011 5.190 5.300 5.101 5.230 55,020 +0.05(+0.97%)
Jan 13, 2011 5.210 5.280 5.160 5.180 26,782 -0.05(-0.96%)
Jan 12, 2011 5.010 5.250 4.960 5.230 46,421 +0.24(+4.81%)
Jan 11, 2011 4.950 5.080 4.900 4.990 54,381 +0.06(+1.22%)
Jan 10, 2011 5.020 5.150 4.880 4.930 77,820 -0.08(-1.60%)
Jan 07, 2011 5.360 5.360 4.841 5.010 81,183 -0.32(-6.00%)
Jan 06, 2011 5.400 5.515 5.290 5.330 63,121 -0.09(-1.66%)
Jan 05, 2011 5.310 5.450 5.300 5.420 45,523 +0.12(+2.26%)
Jan 04, 2011 5.640 5.640 5.250 5.300 72,993 -0.33(-5.86%)
Jan 03, 2011 5.140 5.730 5.140 5.630 110,337 +0.46(+8.90%)
Dec 31, 2010 5.280 5.330 5.170 5.170 50,111 -0.14(-2.64%)
Dec 30, 2010 5.340 5.420 5.270 5.310 69,859 -0.06(-1.12%)
Dec 29, 2010 5.790 5.840 5.330 5.370 60,831 -0.46(-7.89%)
Dec 28, 2010 5.960 5.970 5.715 5.830 61,517 -0.14(-2.35%)
Dec 27, 2010 5.950 6.000 5.830 5.970 66,089 +0.05(+0.84%)
Dec 23, 2010 5.800 5.960 5.730 5.920 42,377 +0.10(+1.72%)
Dec 22, 2010 5.930 5.930 5.640 5.820 86,211 -0.11(-1.85%)
Dec 21, 2010 6.080 6.080 5.720 5.930 163,593 -0.14(-2.31%)
Dec 20, 2010 5.900 6.080 5.860 6.070 177,445 +0.22(+3.76%)
Dec 17, 2010 5.670 5.960 5.440 5.850 296,536 +0.17(+2.99%)
Dec 16, 2010 5.330 5.700 5.250 5.680 115,510 +0.35(+6.57%)
Dec 15, 2010 5.310 5.550 5.140 5.330 88,582 +0.03(+0.57%)
Dec 14, 2010 5.310 5.400 5.160 5.300 68,938 +0.03(+0.57%)
Dec 13, 2010 5.000 5.350 4.830 5.270 85,376 +0.29(+5.82%)
Dec 10, 2010 4.670 4.980 4.550 4.980 51,434 +0.33(+7.10%)
Dec 09, 2010 4.650 4.650 4.540 4.650 56,300 +0.05(+1.09%)
Dec 08, 2010 4.570 4.800 4.440 4.600 57,722 +0.06(+1.32%)
Dec 07, 2010 4.550 4.630 4.510 4.540 49,341 +0.03(+0.67%)
Dec 06, 2010 4.330 4.520 4.330 4.510 36,604 +0.18(+4.16%)
Dec 03, 2010 4.160 4.350 4.110 4.330 35,449 +0.15(+3.59%)
Dec 02, 2010 4.320 4.320 4.160 4.180 31,457 -0.13(-3.02%)
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.