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 (%)
Oct 31, 2008 3.910 4.500 3.770 4.500 0 +0.50(+12.50%)
Oct 30, 2008 3.990 4.280 3.850 4.000 220,216 +0.00(+0.00%)
Oct 29, 2008 4.440 4.440 3.890 4.000 292,327 -0.54(-11.89%)
Oct 28, 2008 4.170 4.590 3.670 4.540 140,465 +0.43(+10.46%)
Oct 27, 2008 4.560 4.680 4.110 4.110 110,641 -0.48(-10.46%)
Oct 24, 2008 4.130 4.900 4.130 4.590 0 -0.24(-4.97%)
Oct 23, 2008 4.560 5.140 4.490 4.830 130,601 +0.30(+6.62%)
Oct 22, 2008 5.040 5.130 4.500 4.530 220,944 -0.63(-12.21%)
Oct 21, 2008 5.210 5.320 5.130 5.160 82,932 -0.14(-2.64%)
Oct 20, 2008 5.110 5.300 4.810 5.300 107,612 +0.32(+6.43%)
Oct 17, 2008 4.970 5.460 4.650 4.980 0 -0.09(-1.78%)
Oct 16, 2008 4.700 5.250 4.470 5.070 135,911 +0.42(+9.03%)
Oct 15, 2008 5.350 5.350 4.650 4.650 106,216 -0.65(-12.26%)
Oct 14, 2008 5.850 5.850 5.090 5.300 143,684 -0.46(-7.99%)
Oct 13, 2008 4.750 5.760 4.600 5.760 128,705 +1.40(+32.11%)
Oct 10, 2008 4.050 4.360 3.740 4.360 0 +0.27(+6.60%)
Oct 09, 2008 4.850 5.000 4.090 4.090 131,795 -0.69(-14.44%)
Oct 08, 2008 4.750 5.290 4.750 4.780 128,228 -0.12(-2.45%)
Oct 07, 2008 5.200 5.600 4.700 4.900 147,567 -0.30(-5.77%)
Oct 06, 2008 4.560 5.420 4.410 5.200 292,845 +0.61(+13.29%)
Oct 03, 2008 5.490 6.110 4.570 4.590 0 -0.83(-15.31%)
Oct 02, 2008 6.090 6.090 5.350 5.420 101,612 -0.72(-11.73%)
Oct 01, 2008 6.080 6.250 5.990 6.140 79,056 -0.01(-0.16%)
Sep 30, 2008 6.260 6.350 6.000 6.150 166,267 +0.11(+1.82%)
Sep 29, 2008 6.280 6.510 6.000 6.040 114,406 -0.34(-5.33%)
Sep 26, 2008 6.140 6.400 6.070 6.380 0 +0.15(+2.41%)
Sep 25, 2008 6.110 6.500 5.970 6.230 126,354 +0.13(+2.13%)
Sep 24, 2008 6.490 6.620 6.100 6.100 80,867 -0.27(-4.24%)
Sep 23, 2008 6.800 7.250 6.280 6.370 173,712 -0.18(-2.75%)
Sep 22, 2008 6.560 6.890 6.320 6.550 108,866 -0.05(-0.76%)
Sep 19, 2008 7.420 7.660 6.150 6.600 0 -0.19(-2.80%)
Sep 18, 2008 6.410 6.800 6.250 6.790 202,877 +0.55(+8.81%)
Sep 17, 2008 6.610 6.610 5.980 6.240 95,531 -0.40(-6.02%)
Sep 16, 2008 6.020 6.640 6.020 6.640 121,039 +0.56(+9.21%)
Sep 15, 2008 6.470 6.610 6.040 6.080 63,817 -0.40(-6.17%)
Sep 12, 2008 6.460 6.640 6.100 6.480 0 -0.10(-1.52%)
Sep 11, 2008 6.700 6.700 6.300 6.580 88,152 -0.11(-1.64%)
Sep 10, 2008 6.120 6.830 6.020 6.690 185,794 +0.71(+11.87%)
Sep 09, 2008 6.570 6.640 5.980 5.980 91,802 -0.57(-8.70%)
Sep 08, 2008 6.430 6.600 6.380 6.550 98,912 +0.31(+4.97%)
Sep 05, 2008 6.460 6.470 6.090 6.240 0 -0.23(-3.55%)
Sep 04, 2008 6.470 6.640 6.200 6.470 109,009 -0.04(-0.61%)
Sep 03, 2008 6.420 6.600 6.270 6.510 68,638 +0.08(+1.24%)
Sep 02, 2008 6.550 6.720 6.200 6.430 81,304 -0.08(-1.23%)
Aug 29, 2008 6.690 6.740 6.300 6.510 0 -0.25(-3.70%)
Aug 28, 2008 6.600 6.800 6.450 6.760 86,301 +0.16(+2.42%)
Aug 27, 2008 6.500 6.800 6.320 6.600 231,954 +0.01(+0.15%)
Aug 26, 2008 6.170 6.650 6.100 6.590 148,310 +0.44(+7.15%)
Aug 25, 2008 6.720 6.720 5.940 6.150 189,126 -0.58(-8.62%)
Aug 22, 2008 6.550 6.790 6.480 6.730 0 +0.22(+3.38%)
Aug 21, 2008 6.500 6.560 6.410 6.510 101,600 +0.01(+0.15%)
Aug 20, 2008 6.610 6.950 6.410 6.500 175,985 -0.06(-0.91%)
Aug 19, 2008 6.660 6.700 6.360 6.560 83,685 -0.15(-2.24%)
Aug 18, 2008 6.810 7.160 6.650 6.710 107,471 -0.03(-0.45%)
Aug 15, 2008 6.940 6.950 6.680 6.740 0 -0.11(-1.61%)
Aug 14, 2008 6.740 6.950 6.550 6.850 150,637 +0.10(+1.48%)
Aug 13, 2008 6.690 6.890 6.670 6.750 109,327 +0.01(+0.15%)
Aug 12, 2008 6.600 6.890 6.480 6.740 94,884 +0.13(+1.97%)
Aug 11, 2008 6.610 6.840 6.430 6.610 181,754 +0.01(+0.15%)
Aug 08, 2008 6.510 6.660 6.420 6.600 131,901 +0.08(+1.23%)
Aug 07, 2008 6.500 6.650 6.280 6.520 376,784 +0.00(+0.00%)
Aug 06, 2008 7.370 7.370 5.950 6.520 214,245 -1.45(-18.19%)
Aug 05, 2008 7.800 8.020 7.730 7.970 131,865 +0.23(+2.97%)
Aug 04, 2008 7.700 7.880 7.300 7.740 73,305 +0.05(+0.65%)
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.