Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 29, 2010 4.290 4.680 4.290 4.530 77,411 +0.24(+5.59%)
Oct 28, 2010 4.390 4.390 4.250 4.290 27,045 -0.05(-1.15%)
Oct 27, 2010 4.500 4.540 4.300 4.340 61,088 -0.32(-6.87%)
Oct 25, 2010 4.480 4.720 4.400 4.660 70,220 +0.22(+4.95%)
Oct 22, 2010 4.460 4.470 4.330 4.440 40,123 -0.03(-0.67%)
Oct 21, 2010 4.840 4.840 4.410 4.470 56,894 -0.33(-6.88%)
Oct 20, 2010 4.440 4.830 4.440 4.800 126,769 +0.39(+8.84%)
Oct 19, 2010 4.820 4.920 4.360 4.410 84,522 -0.47(-9.63%)
Oct 18, 2010 4.730 4.880 4.730 4.880 55,902 +0.14(+2.95%)
Oct 15, 2010 4.580 4.760 4.500 4.740 99,930 +0.22(+4.87%)
Oct 14, 2010 4.460 4.570 4.420 4.520 66,427 +0.07(+1.57%)
Oct 13, 2010 4.240 4.480 4.240 4.450 107,095 +0.25(+5.95%)
Oct 12, 2010 4.080 4.220 4.050 4.200 27,840 +0.10(+2.44%)
Oct 11, 2010 4.230 4.230 4.050 4.100 56,330 -0.07(-1.68%)
Oct 08, 2010 4.170 4.280 4.150 4.170 51,610 -0.07(-1.65%)
Oct 07, 2010 4.270 4.350 4.200 4.240 581 +0.01(+0.24%)
Oct 06, 2010 4.160 4.250 4.050 4.230 75,824 +0.07(+1.68%)
Oct 05, 2010 4.080 4.190 4.030 4.160 89,377 +0.14(+3.48%)
Oct 04, 2010 4.070 4.080 4.010 4.020 42,884 -0.08(-1.95%)
Oct 01, 2010 4.100 4.280 4.080 4.100 84,626 -0.15(-3.53%)
Sep 30, 2010 4.130 4.300 4.130 4.250 140,691 +0.17(+4.17%)
Sep 29, 2010 4.230 4.280 4.050 4.080 149,322 -0.18(-4.23%)
Sep 28, 2010 4.310 4.350 4.110 4.260 274 -0.03(-0.70%)
Sep 27, 2010 4.420 4.420 4.280 4.290 63,474 -0.12(-2.72%)
Sep 24, 2010 4.240 4.410 4.230 4.410 63,481 +0.24(+5.76%)
Sep 23, 2010 4.170 4.320 4.140 4.170 1,136 -0.01(-0.24%)
Sep 22, 2010 4.130 4.220 4.090 4.180 28,008 +0.02(+0.48%)
Sep 21, 2010 4.230 4.280 4.130 4.160 44,307 -0.07(-1.65%)
Sep 20, 2010 4.010 4.241 4.010 4.230 100,819 +0.22(+5.49%)
Sep 17, 2010 4.010 4.110 3.980 4.010 272,950 -0.08(-1.96%)
Sep 15, 2010 4.090 4.130 4.060 4.090 37,807 -0.01(-0.24%)
Sep 14, 2010 4.200 4.200 4.075 4.100 73,388 -0.10(-2.38%)
Sep 13, 2010 4.150 4.280 4.140 4.200 65,641 +0.08(+1.94%)
Sep 10, 2010 4.140 4.140 4.080 4.120 19,601 -0.02(-0.48%)
Sep 09, 2010 4.130 4.290 4.120 4.140 60,346 +0.06(+1.47%)
Sep 08, 2010 4.150 4.260 4.060 4.080 63,228 -0.04(-0.97%)
Sep 07, 2010 4.300 4.300 4.120 4.120 924 -0.18(-4.19%)
Sep 03, 2010 4.260 4.329 4.200 4.300 102,829 +0.08(+1.90%)
Sep 02, 2010 4.300 4.300 4.070 4.220 460 -0.09(-2.09%)
Sep 01, 2010 4.220 4.320 4.130 4.310 103,815 +0.24(+5.90%)
Aug 31, 2010 4.070 4.220 4.000 4.070 600 +0.07(+1.75%)
Aug 30, 2010 4.030 4.050 4.000 4.000 73,782 -0.06(-1.48%)
Aug 27, 2010 4.060 4.070 4.000 4.060 63,172 +0.03(+0.74%)
Aug 26, 2010 4.100 4.120 3.990 4.030 3,647 -0.04(-0.98%)
Aug 25, 2010 3.960 4.080 3.880 4.070 641 +0.07(+1.75%)
Aug 24, 2010 3.990 4.080 3.970 4.000 2,603 -0.07(-1.72%)
Aug 23, 2010 4.400 4.490 3.910 4.070 156,433 -0.29(-6.65%)
Aug 20, 2010 4.110 4.500 4.110 4.360 185,781 +0.22(+5.31%)
Aug 19, 2010 4.310 4.330 4.010 4.140 969 -0.17(-3.94%)
Aug 18, 2010 4.250 4.390 4.114 4.310 9,948 +0.04(+0.94%)
Aug 17, 2010 4.040 4.320 4.030 4.270 1,545 +0.27(+6.75%)
Aug 16, 2010 3.800 4.000 3.800 4.000 77,100 +0.20(+5.26%)
Aug 13, 2010 3.800 3.890 3.750 3.800 77,207 -0.01(-0.26%)
Aug 12, 2010 3.800 3.920 3.800 3.810 386 +0.01(+0.26%)
Aug 11, 2010 3.880 3.910 3.760 3.800 2,805 -0.15(-3.80%)
Aug 10, 2010 4.130 4.250 3.910 3.950 1,196 -0.24(-5.73%)
Aug 09, 2010 4.010 4.190 3.970 4.190 62,050 +0.22(+5.54%)
Aug 06, 2010 3.970 3.990 3.880 3.970 31,940 +0.00(+0.00%)
Aug 05, 2010 3.800 4.000 3.800 3.970 50,956 +0.16(+4.20%)
Aug 04, 2010 3.640 3.820 3.640 3.810 82,702 +0.21(+5.83%)
Aug 03, 2010 3.590 3.760 3.540 3.600 34,563 -0.01(-0.28%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.