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 (%)
May 31, 2012 7.210 7.310 7.120 7.190 78,308 -0.03(-0.42%)
May 30, 2012 7.380 7.380 7.200 7.220 72,065 -0.22(-2.96%)
May 29, 2012 7.120 7.450 7.120 7.440 96,337 +0.36(+5.08%)
May 25, 2012 7.100 7.130 7.020 7.080 72,586 +0.00(+0.00%)
May 24, 2012 7.050 7.100 6.922 7.080 65,325 +0.03(+0.43%)
May 23, 2012 6.910 7.050 6.800 7.050 169,910 +0.08(+1.15%)
May 22, 2012 6.960 7.220 6.930 6.970 111,973 +0.03(+0.43%)
May 21, 2012 6.790 7.000 6.740 6.940 75,467 +0.16(+2.36%)
May 18, 2012 6.840 6.959 6.670 6.780 111,222 -0.07(-1.02%)
May 17, 2012 6.930 7.030 6.840 6.850 96,455 -0.05(-0.72%)
May 16, 2012 7.100 7.128 6.860 6.900 103,537 -0.15(-2.13%)
May 15, 2012 6.990 7.140 6.990 7.050 129,877 +0.06(+0.86%)
May 14, 2012 6.890 7.140 6.890 6.990 246,927 +0.13(+1.90%)
May 11, 2012 6.830 7.000 6.800 6.860 58,506 -0.02(-0.29%)
May 10, 2012 6.880 6.960 6.810 6.880 68,508 +0.02(+0.29%)
May 09, 2012 6.820 6.880 6.750 6.860 89,982 -0.03(-0.44%)
May 08, 2012 6.790 6.910 6.560 6.890 128,124 +0.07(+1.03%)
May 07, 2012 6.870 6.940 6.660 6.820 128,878 -0.05(-0.73%)
May 04, 2012 7.020 7.380 6.710 6.870 350,207 +0.50(+7.85%)
May 03, 2012 6.410 6.590 6.300 6.370 105,461 -0.02(-0.31%)
May 02, 2012 6.520 6.550 6.360 6.390 112,251 -0.15(-2.29%)
May 01, 2012 6.490 6.680 6.410 6.540 142,888 +0.06(+0.93%)
Apr 30, 2012 6.680 6.680 6.450 6.480 78,142 -0.24(-3.57%)
Apr 27, 2012 6.830 6.830 6.590 6.720 86,637 -0.09(-1.32%)
Apr 26, 2012 6.790 6.840 6.740 6.810 120,595 +0.03(+0.44%)
Apr 25, 2012 6.590 6.810 6.590 6.780 144,434 +0.24(+3.67%)
Apr 24, 2012 6.340 6.570 6.340 6.540 96,483 +0.20(+3.15%)
Apr 23, 2012 6.290 6.360 6.200 6.340 173,320 -0.03(-0.47%)
Apr 20, 2012 6.130 6.380 6.060 6.370 146,525 +0.32(+5.29%)
Apr 19, 2012 6.110 6.200 6.010 6.050 42,833 -0.04(-0.66%)
Apr 18, 2012 5.920 6.110 5.870 6.090 132,256 +0.11(+1.84%)
Apr 17, 2012 6.230 6.270 5.960 5.980 250,148 -0.21(-3.39%)
Apr 16, 2012 6.230 6.430 6.120 6.190 124,247 -0.02(-0.32%)
Apr 13, 2012 6.380 6.420 6.140 6.210 85,963 -0.19(-2.97%)
Apr 12, 2012 6.450 6.500 6.380 6.400 62,010 -0.08(-1.23%)
Apr 11, 2012 6.350 6.480 6.310 6.480 104,993 +0.18(+2.86%)
Apr 10, 2012 6.540 6.600 6.270 6.300 196,843 -0.23(-3.52%)
Apr 09, 2012 6.750 6.750 6.510 6.530 122,589 -0.22(-3.26%)
Apr 05, 2012 6.730 6.800 6.710 6.750 78,783 -0.01(-0.15%)
Apr 04, 2012 6.860 6.860 6.730 6.760 96,124 -0.19(-2.73%)
Apr 03, 2012 7.160 7.220 6.890 6.950 85,267 -0.26(-3.61%)
Apr 02, 2012 7.000 7.220 7.000 7.210 97,479 +0.22(+3.15%)
Mar 30, 2012 7.080 7.080 6.980 6.990 107,955 -0.04(-0.57%)
Mar 29, 2012 7.000 7.100 6.770 7.030 102,256 +0.00(+0.00%)
Mar 28, 2012 7.000 7.100 6.920 7.030 220,678 +0.04(+0.57%)
Mar 27, 2012 7.000 7.035 6.960 6.990 142,322 +0.05(+0.72%)
Mar 26, 2012 6.750 7.000 6.750 6.940 144,684 +0.25(+3.74%)
Mar 23, 2012 6.550 6.700 6.500 6.690 76,321 +0.16(+2.45%)
Mar 22, 2012 6.640 6.650 6.510 6.530 61,771 -0.19(-2.83%)
Mar 21, 2012 6.770 6.830 6.570 6.720 114,613 +0.00(+0.00%)
Mar 20, 2012 6.870 6.960 6.690 6.720 96,662 -0.22(-3.17%)
Mar 19, 2012 6.680 6.970 6.610 6.940 141,312 +0.24(+3.58%)
Mar 16, 2012 6.820 6.890 6.500 6.700 539,176 -0.11(-1.62%)
Mar 15, 2012 6.760 6.850 6.550 6.810 91,489 +0.05(+0.74%)
Mar 14, 2012 7.160 7.160 6.750 6.760 100,345 -0.40(-5.59%)
Mar 13, 2012 6.850 7.170 6.850 7.160 137,823 +0.37(+5.45%)
Mar 12, 2012 6.850 6.970 6.750 6.790 200,064 -0.09(-1.31%)
Mar 09, 2012 6.620 6.940 6.620 6.880 176,207 +0.25(+3.77%)
Mar 08, 2012 6.700 6.730 6.540 6.630 128,690 -0.05(-0.75%)
Mar 07, 2012 6.570 6.690 6.560 6.680 111,461 +0.12(+1.83%)
Mar 06, 2012 6.620 6.750 6.530 6.560 149,802 -0.16(-2.38%)
Mar 05, 2012 6.560 6.740 6.520 6.720 242,120 +0.17(+2.60%)
Mar 02, 2012 6.690 6.750 6.510 6.550 145,947 -0.17(-2.53%)
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.