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, 2012 10.40 10.98 10.36 10.97 371,876 +0.92(+9.15%)
Nov 29, 2012 9.800 10.17 9.800 10.05 140,417 +0.29(+2.97%)
Nov 28, 2012 9.750 9.800 9.470 9.760 142,004 -0.03(-0.31%)
Nov 27, 2012 9.790 9.910 9.580 9.790 214,863 -0.04(-0.41%)
Nov 26, 2012 9.610 9.830 9.450 9.830 158,336 +0.19(+1.97%)
Nov 23, 2012 9.640 9.680 9.510 9.640 43,963 +0.00(+0.00%)
Nov 21, 2012 9.750 9.750 9.420 9.640 119,289 -0.10(-1.03%)
Nov 20, 2012 9.560 9.740 9.250 9.740 134,219 +0.16(+1.67%)
Nov 19, 2012 9.420 9.610 9.390 9.580 201,467 +0.24(+2.57%)
Nov 16, 2012 9.480 9.550 9.168 9.340 261,811 -0.15(-1.58%)
Nov 15, 2012 9.520 9.720 9.380 9.490 318,203 -0.03(-0.32%)
Nov 14, 2012 9.880 9.940 9.340 9.520 217,862 -0.31(-3.15%)
Nov 13, 2012 9.770 9.995 9.480 9.830 148,150 +0.05(+0.51%)
Nov 12, 2012 9.430 9.890 8.980 9.780 324,417 +0.12(+1.24%)
Nov 09, 2012 9.780 9.880 9.640 9.660 225,263 -0.22(-2.23%)
Nov 08, 2012 10.24 10.25 9.850 9.880 229,667 -0.35(-3.42%)
Nov 07, 2012 10.22 10.33 9.770 10.23 387,329 +0.11(+1.09%)
Nov 06, 2012 9.960 10.34 8.810 10.12 1,489,861 -1.97(-16.29%)
Nov 05, 2012 11.59 12.20 11.35 12.09 266,012 +0.44(+3.78%)
Nov 02, 2012 11.75 11.99 11.60 11.65 160,519 -0.08(-0.68%)
Nov 01, 2012 11.92 12.01 11.60 11.73 253,170 -0.35(-2.90%)
Oct 31, 2012 12.14 12.21 11.37 12.08 195,121 -0.08(-0.66%)
Oct 26, 2012 12.47 12.16 12.16 12.16 91,000 -0.32(-2.56%)
Oct 25, 2012 12.67 12.83 12.20 12.48 162,591 -0.09(-0.72%)
Oct 24, 2012 12.33 12.63 12.29 12.57 139,391 +0.30(+2.44%)
Oct 23, 2012 12.91 12.91 11.81 12.27 409,403 -0.68(-5.25%)
Oct 19, 2012 12.88 13.30 12.52 12.95 388,813 -0.08(-0.61%)
Oct 18, 2012 13.86 14.00 12.98 13.03 377,822 -0.87(-6.26%)
Oct 17, 2012 13.96 14.33 13.61 13.90 419,161 -0.06(-0.43%)
Oct 16, 2012 13.41 14.03 13.36 13.96 441,784 +0.67(+5.04%)
Oct 15, 2012 13.13 13.42 13.00 13.29 171,875 +0.23(+1.76%)
Oct 12, 2012 13.46 13.57 12.94 13.06 215,061 -0.38(-2.83%)
Oct 11, 2012 12.68 13.77 12.65 13.44 468,896 +0.90(+7.18%)
Oct 10, 2012 12.70 12.92 12.51 12.54 230,929 -0.17(-1.34%)
Oct 09, 2012 13.08 13.08 12.55 12.71 192,186 -0.35(-2.68%)
Oct 08, 2012 13.03 13.25 12.83 13.06 293,211 +0.02(+0.15%)
Oct 05, 2012 12.65 13.33 12.65 13.04 427,968 +0.44(+3.49%)
Oct 04, 2012 12.12 12.65 12.12 12.60 227,164 +0.51(+4.22%)
Oct 03, 2012 11.96 12.16 11.93 12.09 180,646 +0.19(+1.60%)
Oct 02, 2012 11.91 12.07 11.80 11.90 135,341 +0.01(+0.08%)
Oct 01, 2012 11.73 12.06 11.70 11.89 233,278 +0.16(+1.36%)
Sep 28, 2012 12.14 12.14 11.60 11.73 283,756 -0.48(-3.93%)
Sep 27, 2012 12.08 12.26 12.00 12.21 140,651 +0.16(+1.33%)
Sep 26, 2012 12.32 12.60 12.04 12.05 265,771 -0.26(-2.11%)
Sep 25, 2012 12.58 12.65 12.27 12.31 258,714 -0.24(-1.91%)
Sep 24, 2012 13.00 13.06 12.52 12.55 219,227 -0.46(-3.54%)
Sep 21, 2012 12.63 13.26 12.62 13.01 637,682 +0.54(+4.33%)
Sep 20, 2012 12.42 12.54 12.30 12.47 88,315 -0.04(-0.32%)
Sep 19, 2012 12.42 12.67 12.41 12.51 125,009 +0.13(+1.05%)
Sep 18, 2012 12.49 12.59 12.24 12.38 150,015 -0.21(-1.67%)
Sep 17, 2012 12.61 12.81 12.43 12.59 159,221 -0.05(-0.40%)
Sep 14, 2012 12.80 13.00 12.57 12.64 178,960 -0.15(-1.17%)
Sep 13, 2012 12.78 12.90 12.39 12.79 175,408 +0.01(+0.08%)
Sep 12, 2012 12.76 12.92 12.71 12.78 133,481 +0.07(+0.55%)
Sep 11, 2012 12.94 13.27 12.57 12.71 296,954 -0.27(-2.08%)
Sep 10, 2012 12.33 13.44 12.31 12.98 579,998 +0.52(+4.17%)
Sep 07, 2012 12.50 12.58 12.41 12.46 212,623 -0.14(-1.11%)
Sep 06, 2012 12.43 12.90 12.37 12.60 458,493 +0.24(+1.94%)
Sep 05, 2012 12.46 12.49 12.28 12.36 218,064 -0.08(-0.64%)
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.