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, 2009 5.470 5.516 5.370 5.470 164,357 -0.05(-0.91%)
Aug 28, 2009 5.640 5.690 5.450 5.520 175,061 -0.06(-1.08%)
Aug 27, 2009 5.500 5.600 5.450 5.580 92,055 +0.06(+1.09%)
Aug 26, 2009 5.460 5.620 5.380 5.520 105,051 +0.05(+0.91%)
Aug 25, 2009 5.340 5.680 5.320 5.470 91,802 +0.10(+1.86%)
Aug 24, 2009 5.390 5.500 4.840 5.370 294,792 +0.01(+0.19%)
Aug 21, 2009 5.350 5.410 5.170 5.360 163,239 +0.16(+3.08%)
Aug 20, 2009 4.960 5.200 4.920 5.200 99,645 +0.25(+5.05%)
Aug 19, 2009 4.730 4.950 4.700 4.950 81,243 +0.14(+2.91%)
Aug 18, 2009 4.650 4.830 4.560 4.810 95,248 +0.27(+5.93%)
Aug 17, 2009 4.580 4.680 4.500 4.541 93,436 -0.12(-2.56%)
Aug 14, 2009 4.870 4.900 4.570 4.660 96,589 -0.21(-4.31%)
Aug 13, 2009 4.890 4.950 4.740 4.870 49,885 +0.04(+0.83%)
Aug 12, 2009 4.690 4.900 4.620 4.830 109,425 +0.15(+3.21%)
Aug 11, 2009 4.790 4.810 4.500 4.680 85,610 -0.11(-2.30%)
Aug 10, 2009 4.600 4.900 4.440 4.790 151,491 +0.21(+4.59%)
Aug 07, 2009 4.340 4.620 4.320 4.580 143,943 +0.35(+8.27%)
Aug 06, 2009 4.450 4.490 4.190 4.230 169,108 -0.20(-4.51%)
Aug 05, 2009 4.730 4.800 4.240 4.430 262,525 -0.31(-6.54%)
Aug 04, 2009 4.600 4.750 4.600 4.740 126,810 +0.11(+2.38%)
Aug 03, 2009 4.660 4.760 4.510 4.630 105,224 +0.05(+1.09%)
Jul 31, 2009 4.560 4.680 4.550 4.580 226,573 -0.02(-0.43%)
Jul 30, 2009 4.570 4.790 4.530 4.600 78,779 +0.12(+2.68%)
Jul 29, 2009 4.480 4.600 4.350 4.480 165,157 -0.03(-0.67%)
Jul 28, 2009 4.500 4.520 4.300 4.510 136,705 -0.03(-0.66%)
Jul 27, 2009 4.420 4.540 4.250 4.540 116,107 +0.08(+1.79%)
Jul 24, 2009 4.270 4.460 4.150 4.460 320 +0.16(+3.72%)
Jul 23, 2009 4.320 4.490 4.200 4.300 885,553 -0.04(-0.92%)
Jul 22, 2009 4.490 4.580 4.290 4.340 229,077 -0.16(-3.56%)
Jul 21, 2009 4.330 4.500 4.230 4.500 74,576 +0.19(+4.41%)
Jul 20, 2009 4.450 4.450 4.200 4.310 71,581 -0.09(-2.05%)
Jul 17, 2009 4.350 4.480 4.300 4.400 46,545 +0.07(+1.62%)
Jul 16, 2009 4.420 4.440 4.200 4.330 98,531 -0.13(-2.91%)
Jul 15, 2009 4.320 4.500 4.250 4.460 165,996 +0.21(+4.94%)
Jul 14, 2009 4.270 4.370 4.160 4.250 81,150 -0.02(-0.47%)
Jul 13, 2009 4.066 4.270 4.040 4.270 165,272 +0.17(+4.15%)
Jul 10, 2009 4.000 4.110 3.910 4.100 116,231 +0.05(+1.23%)
Jul 09, 2009 4.210 4.210 3.930 4.050 105,802 -0.13(-3.11%)
Jul 08, 2009 3.900 4.240 3.790 4.180 185,492 +0.29(+7.46%)
Jul 07, 2009 4.050 4.060 3.890 3.890 71,439 -0.17(-4.19%)
Jul 06, 2009 4.220 4.280 3.920 4.060 105,800 +0.01(+0.25%)
Jul 02, 2009 4.210 4.350 4.050 4.050 92,821 -0.28(-6.47%)
Jul 01, 2009 4.180 4.490 4.160 4.330 130,398 +0.21(+5.10%)
Jun 30, 2009 4.180 4.380 4.060 4.120 189,124 -0.05(-1.20%)
Jun 29, 2009 4.470 4.490 4.140 4.170 95,306 -0.31(-6.92%)
Jun 26, 2009 4.190 4.890 3.910 4.480 630,435 +0.26(+6.16%)
Jun 25, 2009 3.980 4.220 3.980 4.220 127,971 +0.29(+7.38%)
Jun 24, 2009 4.100 4.114 3.920 3.930 87,494 -0.12(-2.96%)
Jun 23, 2009 4.030 4.220 3.970 4.050 214,986 +0.05(+1.25%)
Jun 22, 2009 4.150 4.150 3.920 4.000 220,333 -0.20(-4.76%)
Jun 19, 2009 4.000 4.240 3.910 4.200 232,558 +0.24(+6.06%)
Jun 18, 2009 3.790 4.000 3.790 3.960 45,413 -0.03(-0.75%)
Jun 17, 2009 3.890 4.050 3.880 3.990 87,717 +0.12(+3.10%)
Jun 16, 2009 4.000 4.020 3.830 3.870 126,793 -0.12(-3.01%)
Jun 15, 2009 3.990 4.040 3.910 3.990 137,214 -0.01(-0.25%)
Jun 12, 2009 4.050 4.050 3.930 4.000 62,852 -0.09(-2.20%)
Jun 11, 2009 4.100 4.190 4.080 4.090 48,343 +0.02(+0.49%)
Jun 10, 2009 4.100 4.150 3.880 4.070 106,421 +0.03(+0.74%)
Jun 09, 2009 4.310 4.310 3.770 4.040 235,648 -0.25(-5.83%)
Jun 08, 2009 4.010 4.380 3.990 4.290 79,894 +0.19(+4.63%)
Jun 05, 2009 4.110 4.170 4.020 4.100 61,014 +0.03(+0.74%)
Jun 04, 2009 4.090 4.150 3.970 4.070 138,622 +0.00(+0.00%)
Jun 03, 2009 4.070 4.150 3.950 4.070 66,482 -0.08(-1.93%)
Jun 02, 2009 3.810 4.150 3.810 4.150 122,936 +0.22(+5.60%)
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.