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 (%)
Aug 31, 2010 4.070 4.220 4.000 4.070 600 +0.07(+1.75%)
Aug 30, 2010 4.030 4.050 4.000 4.000 73,782 -0.06(-1.48%)
Aug 27, 2010 4.060 4.070 4.000 4.060 63,172 +0.03(+0.74%)
Aug 26, 2010 4.100 4.120 3.990 4.030 3,647 -0.04(-0.98%)
Aug 25, 2010 3.960 4.080 3.880 4.070 641 +0.07(+1.75%)
Aug 24, 2010 3.990 4.080 3.970 4.000 2,603 -0.07(-1.72%)
Aug 23, 2010 4.400 4.490 3.910 4.070 156,433 -0.29(-6.65%)
Aug 20, 2010 4.110 4.500 4.110 4.360 185,781 +0.22(+5.31%)
Aug 19, 2010 4.310 4.330 4.010 4.140 969 -0.17(-3.94%)
Aug 18, 2010 4.250 4.390 4.114 4.310 9,948 +0.04(+0.94%)
Aug 17, 2010 4.040 4.320 4.030 4.270 1,545 +0.27(+6.75%)
Aug 16, 2010 3.800 4.000 3.800 4.000 77,100 +0.20(+5.26%)
Aug 13, 2010 3.800 3.890 3.750 3.800 77,207 -0.01(-0.26%)
Aug 12, 2010 3.800 3.920 3.800 3.810 386 +0.01(+0.26%)
Aug 11, 2010 3.880 3.910 3.760 3.800 2,805 -0.15(-3.80%)
Aug 10, 2010 4.130 4.250 3.910 3.950 1,196 -0.24(-5.73%)
Aug 09, 2010 4.010 4.190 3.970 4.190 62,050 +0.22(+5.54%)
Aug 06, 2010 3.970 3.990 3.880 3.970 31,940 +0.00(+0.00%)
Aug 05, 2010 3.800 4.000 3.800 3.970 50,956 +0.16(+4.20%)
Aug 04, 2010 3.640 3.820 3.640 3.810 82,702 +0.21(+5.83%)
Aug 03, 2010 3.590 3.760 3.540 3.600 34,563 -0.01(-0.28%)
Aug 02, 2010 3.620 3.680 3.550 3.610 34,993 +0.06(+1.69%)
Jul 30, 2010 3.550 3.700 3.550 3.550 34,754 -0.09(-2.47%)
Jul 29, 2010 3.630 3.680 3.440 3.640 31,108 +0.06(+1.68%)
Jul 28, 2010 3.580 3.770 3.550 3.580 1,039 -0.18(-4.79%)
Jul 27, 2010 3.850 4.050 3.750 3.760 91,891 +0.02(+0.53%)
Jul 26, 2010 3.490 3.800 3.440 3.740 86,961 +0.24(+6.86%)
Jul 23, 2010 3.220 3.500 3.220 3.500 92,592 +0.25(+7.69%)
Jul 22, 2010 3.160 3.300 3.130 3.250 59,722 +0.13(+4.17%)
Jul 21, 2010 3.250 3.250 3.075 3.120 89,431 -0.12(-3.70%)
Jul 20, 2010 3.080 3.240 3.070 3.240 48,991 +0.13(+4.18%)
Jul 19, 2010 3.110 3.150 3.080 3.110 48,225 +0.00(+0.00%)
Jul 16, 2010 3.110 3.212 3.100 3.110 103,506 -0.07(-2.20%)
Jul 15, 2010 3.200 3.230 3.130 3.180 42,417 -0.01(-0.31%)
Jul 14, 2010 3.220 3.350 3.170 3.190 35,343 -0.05(-1.54%)
Jul 13, 2010 3.240 3.250 3.160 3.240 2,541 +0.13(+4.18%)
Jul 12, 2010 3.110 3.210 3.090 3.110 46,290 +0.00(+0.00%)
Jul 09, 2010 3.110 3.130 3.050 3.110 88,508 +0.00(+0.00%)
Jul 08, 2010 3.110 3.144 3.080 3.110 772 +0.00(+0.00%)
Jul 07, 2010 3.050 3.120 3.020 3.110 210,514 +0.07(+2.30%)
Jul 06, 2010 3.040 3.129 3.000 3.040 1,425 +0.06(+2.01%)
Jul 02, 2010 2.980 3.010 2.850 2.980 198,644 +0.07(+2.41%)
Jul 01, 2010 3.170 3.170 2.870 2.910 151,136 -0.24(-7.62%)
Jun 30, 2010 3.150 3.230 3.140 3.150 2,038 -0.04(-1.25%)
Jun 29, 2010 3.300 3.310 3.170 3.190 130,284 -0.21(-6.18%)
Jun 25, 2010 3.400 3.740 3.020 3.400 1,327,331 -0.02(-0.58%)
Jun 24, 2010 3.420 3.470 3.390 3.420 153 -0.06(-1.72%)
Jun 23, 2010 3.510 3.630 3.470 3.480 67,779 -0.04(-1.14%)
Jun 22, 2010 3.520 3.670 3.510 3.520 749 -0.07(-1.95%)
Jun 21, 2010 3.810 3.830 3.520 3.590 75,979 -0.16(-4.27%)
Jun 18, 2010 3.750 3.750 3.510 3.750 129,473 +0.23(+6.53%)
Jun 17, 2010 3.520 3.630 3.450 3.520 145 -0.07(-1.95%)
Jun 16, 2010 3.650 3.680 3.560 3.590 77,413 -0.11(-2.97%)
Jun 15, 2010 3.700 3.730 3.620 3.700 1,302 -0.01(-0.27%)
Jun 14, 2010 3.760 3.810 3.700 3.710 83,503 +0.00(+0.00%)
Jun 11, 2010 3.540 3.800 3.530 3.710 91,270 +0.16(+4.51%)
Jun 10, 2010 3.550 3.650 3.500 3.550 1,210 +0.01(+0.28%)
Jun 09, 2010 3.550 3.660 3.510 3.540 79,952 +0.03(+0.85%)
Jun 08, 2010 3.640 3.730 3.470 3.510 113,085 -0.12(-3.31%)
Jun 07, 2010 3.810 3.910 3.610 3.630 132,733 -0.15(-3.97%)
Jun 04, 2010 3.780 4.035 3.710 3.780 146,719 -0.31(-7.58%)
Jun 03, 2010 4.090 4.210 3.960 4.090 67,772 -0.06(-1.45%)
Jun 02, 2010 4.150 4.180 3.900 4.150 96,820 +0.16(+4.01%)
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.