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, 2011 5.030 5.120 4.950 4.970 165,906 -0.03(-0.60%)
Aug 30, 2011 4.770 5.030 4.630 5.000 77,166 +0.19(+3.95%)
Aug 29, 2011 4.670 4.810 4.670 4.810 78,557 +0.27(+5.95%)
Aug 26, 2011 4.500 4.750 4.370 4.540 39,357 +0.02(+0.44%)
Aug 25, 2011 4.800 4.800 4.490 4.520 73,142 -0.25(-5.24%)
Aug 24, 2011 4.600 4.799 4.339 4.770 79,210 +0.19(+4.15%)
Aug 23, 2011 4.190 4.580 4.150 4.580 115,172 +0.39(+9.31%)
Aug 22, 2011 4.490 4.490 4.180 4.190 35,614 -0.12(-2.78%)
Aug 19, 2011 4.250 4.590 4.230 4.310 64,440 +0.01(+0.23%)
Aug 18, 2011 4.460 4.470 4.150 4.300 150,030 -0.24(-5.29%)
Aug 17, 2011 4.560 4.690 4.460 4.540 53,368 -0.01(-0.22%)
Aug 16, 2011 4.730 4.730 4.510 4.550 71,384 -0.27(-5.60%)
Aug 15, 2011 4.870 5.070 4.690 4.820 56,095 +0.01(+0.21%)
Aug 12, 2011 4.870 4.950 4.720 4.810 72,100 -0.01(-0.21%)
Aug 11, 2011 4.550 4.860 4.340 4.820 163,124 +0.31(+6.87%)
Aug 10, 2011 5.150 5.150 4.500 4.510 132,721 -0.45(-9.07%)
Aug 09, 2011 4.700 4.960 4.250 4.960 184,891 +0.43(+9.49%)
Aug 08, 2011 4.700 4.960 4.310 4.530 177,115 -0.27(-5.62%)
Aug 05, 2011 5.120 5.224 4.640 4.800 157,265 -0.23(-4.57%)
Aug 04, 2011 5.240 5.300 5.000 5.030 270,487 -0.46(-8.38%)
Aug 03, 2011 5.000 5.780 4.850 5.490 408,169 +1.24(+29.18%)
Aug 02, 2011 4.550 4.630 4.220 4.250 84,669 -0.32(-7.00%)
Aug 01, 2011 4.540 4.590 4.360 4.570 87,842 +0.16(+3.63%)
Jul 29, 2011 4.250 4.500 4.180 4.410 131,694 +0.10(+2.32%)
Jul 28, 2011 4.490 4.649 4.310 4.310 52,374 -0.19(-4.22%)
Jul 27, 2011 4.680 4.800 4.500 4.500 74,616 -0.21(-4.46%)
Jul 26, 2011 4.660 4.770 4.660 4.710 36,383 +0.07(+1.51%)
Jul 25, 2011 4.850 4.900 4.640 4.640 72,793 -0.30(-6.07%)
Jul 22, 2011 4.940 5.000 4.920 4.940 73,149 -0.19(-3.70%)
Jul 21, 2011 5.080 5.130 5.000 5.130 47,578 +0.08(+1.58%)
Jul 20, 2011 5.080 5.080 4.870 5.050 27,686 -0.01(-0.20%)
Jul 19, 2011 4.920 5.080 4.910 5.060 47,592 +0.20(+4.12%)
Jul 18, 2011 5.080 5.120 4.860 4.860 40,063 -0.23(-4.52%)
Jul 15, 2011 4.940 5.180 4.880 5.090 91,568 +0.19(+3.88%)
Jul 14, 2011 4.990 5.000 4.860 4.900 58,512 -0.07(-1.41%)
Jul 13, 2011 4.770 4.980 4.770 4.970 46,226 +0.23(+4.85%)
Jul 12, 2011 4.790 4.830 4.660 4.740 38,680 -0.07(-1.46%)
Jul 11, 2011 4.860 4.910 4.800 4.810 65,860 -0.12(-2.43%)
Jul 08, 2011 4.750 4.950 4.740 4.930 94,043 +0.13(+2.71%)
Jul 07, 2011 4.810 4.960 4.710 4.800 89,308 +0.08(+1.69%)
Jul 06, 2011 4.710 4.770 4.600 4.720 54,041 -0.01(-0.21%)
Jul 05, 2011 4.750 4.760 4.660 4.730 61,456 -0.03(-0.63%)
Jul 01, 2011 4.610 4.780 4.610 4.760 96,723 +0.14(+3.03%)
Jun 30, 2011 4.380 4.620 4.380 4.620 108,974 +0.27(+6.21%)
Jun 29, 2011 4.540 4.540 4.320 4.350 33,504 -0.17(-3.76%)
Jun 28, 2011 4.430 4.530 4.380 4.520 69,563 +0.12(+2.73%)
Jun 27, 2011 4.290 4.400 4.260 4.400 73,769 +0.11(+2.56%)
Jun 24, 2011 4.110 4.410 4.000 4.290 464,228 +0.19(+4.63%)
Jun 23, 2011 4.010 4.160 3.990 4.100 66,678 +0.05(+1.23%)
Jun 22, 2011 4.190 4.240 4.050 4.050 43,435 -0.18(-4.26%)
Jun 21, 2011 4.130 4.240 4.110 4.230 71,538 +0.15(+3.68%)
Jun 20, 2011 4.060 4.100 4.050 4.080 72,544 +0.01(+0.25%)
Jun 17, 2011 4.080 4.150 4.060 4.070 143,109 +0.02(+0.49%)
Jun 16, 2011 4.040 4.160 3.880 4.050 112,964 +0.02(+0.50%)
Jun 15, 2011 4.100 4.120 3.870 4.030 144,865 -0.12(-2.89%)
Jun 14, 2011 4.160 4.230 4.120 4.150 90,405 +0.06(+1.47%)
Jun 13, 2011 4.280 4.280 4.080 4.090 73,558 -0.15(-3.54%)
Jun 10, 2011 4.240 4.380 4.180 4.240 57,056 -0.04(-0.93%)
Jun 09, 2011 4.450 4.450 4.230 4.280 175,030 -0.16(-3.60%)
Jun 08, 2011 4.550 5.000 4.430 4.440 74,370 -0.13(-2.84%)
Jun 07, 2011 4.500 4.740 4.440 4.570 84,497 +0.13(+2.93%)
Jun 06, 2011 4.480 4.600 4.430 4.440 95,229 -0.03(-0.67%)
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.