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 (%)
Feb 29, 2012 7.100 7.100 6.660 6.660 277,239 -0.41(-5.80%)
Feb 28, 2012 7.300 7.300 6.950 7.070 209,258 -0.22(-3.02%)
Feb 27, 2012 7.420 7.420 7.250 7.290 105,389 -0.23(-3.06%)
Feb 24, 2012 7.670 7.670 7.470 7.520 62,440 -0.16(-2.08%)
Feb 23, 2012 7.360 7.730 7.270 7.680 339,161 +0.31(+4.21%)
Feb 22, 2012 7.560 7.560 7.340 7.370 195,217 -0.22(-2.90%)
Feb 21, 2012 7.580 7.720 7.520 7.590 276,704 +0.04(+0.53%)
Feb 17, 2012 7.550 7.700 7.480 7.550 313,834 +0.02(+0.27%)
Feb 16, 2012 7.370 7.660 7.260 7.530 215,588 +0.19(+2.59%)
Feb 15, 2012 7.330 7.420 7.150 7.340 267,616 +0.03(+0.41%)
Feb 14, 2012 7.350 7.480 7.130 7.310 367,070 -0.10(-1.35%)
Feb 13, 2012 7.120 7.410 7.080 7.410 449,132 +0.33(+4.66%)
Feb 10, 2012 6.760 7.100 6.740 7.080 317,154 +0.24(+3.51%)
Feb 09, 2012 7.040 7.060 6.681 6.840 394,111 -0.16(-2.29%)
Feb 08, 2012 6.830 7.160 6.800 7.000 585,874 +0.20(+2.94%)
Feb 07, 2012 7.410 7.410 6.040 6.800 1,411,394 -1.22(-15.21%)
Feb 06, 2012 8.190 8.240 7.900 8.020 399,808 -0.22(-2.67%)
Feb 03, 2012 8.400 8.440 8.110 8.240 385,955 -0.08(-0.96%)
Feb 02, 2012 8.110 8.340 8.020 8.320 365,192 +0.24(+2.97%)
Feb 01, 2012 7.900 8.110 7.760 8.080 384,030 +0.22(+2.80%)
Jan 31, 2012 7.630 7.910 7.600 7.860 348,157 +0.29(+3.83%)
Jan 30, 2012 7.890 7.890 7.540 7.570 244,620 -0.40(-5.02%)
Jan 27, 2012 7.760 8.240 7.740 7.970 649,011 +0.23(+2.97%)
Jan 26, 2012 7.910 7.910 7.671 7.740 222,830 -0.15(-1.90%)
Jan 25, 2012 7.720 7.940 7.710 7.890 338,733 +0.18(+2.33%)
Jan 24, 2012 7.650 7.719 7.520 7.710 173,513 +0.03(+0.39%)
Jan 23, 2012 7.580 7.730 7.500 7.680 194,463 +0.10(+1.32%)
Jan 20, 2012 7.930 7.930 7.510 7.580 263,499 -0.33(-4.17%)
Jan 19, 2012 7.980 8.060 7.830 7.910 354,895 -0.02(-0.25%)
Jan 18, 2012 7.770 8.120 7.770 7.930 597,817 +0.19(+2.45%)
Jan 17, 2012 7.630 7.770 7.600 7.740 477,555 +0.22(+2.93%)
Jan 13, 2012 7.530 7.710 7.480 7.520 293,404 -0.08(-1.05%)
Jan 12, 2012 7.690 7.750 7.500 7.600 340,214 -0.08(-1.04%)
Jan 11, 2012 7.760 7.800 7.670 7.680 355,540 -0.08(-1.03%)
Jan 10, 2012 7.750 7.827 7.670 7.760 519,159 +0.15(+1.97%)
Jan 09, 2012 7.930 7.950 7.610 7.610 556,941 -0.29(-3.67%)
Jan 06, 2012 7.410 7.990 7.250 7.900 690,015 +0.51(+6.90%)
Jan 05, 2012 7.390 7.450 7.310 7.390 377,502 +0.00(+0.00%)
Jan 04, 2012 7.340 7.440 7.290 7.390 234,936 +0.21(+2.92%)
Dec 30, 2011 7.250 7.300 7.180 7.180 126,548 -0.10(-1.37%)
Dec 29, 2011 7.340 7.460 7.220 7.280 159,862 -0.05(-0.68%)
Dec 28, 2011 7.310 7.460 7.180 7.330 161,810 +0.00(+0.00%)
Dec 27, 2011 7.400 7.470 7.300 7.330 311,282 -0.07(-0.95%)
Dec 23, 2011 7.390 7.455 7.180 7.400 284,691 -0.05(-0.67%)
Dec 21, 2011 7.500 7.500 7.350 7.450 310,933 -0.05(-0.67%)
Dec 20, 2011 7.580 7.650 7.350 7.500 357,950 +0.02(+0.27%)
Dec 19, 2011 7.660 7.780 7.450 7.480 243,990 -0.13(-1.71%)
Dec 16, 2011 7.620 7.780 7.500 7.610 550,794 +0.04(+0.53%)
Dec 15, 2011 7.740 7.840 7.440 7.570 274,346 +0.01(+0.13%)
Dec 14, 2011 7.530 7.620 7.440 7.560 282,391 +0.02(+0.27%)
Dec 13, 2011 7.560 7.800 7.380 7.540 425,260 +0.05(+0.67%)
Dec 12, 2011 7.370 7.490 7.280 7.490 249,717 +0.11(+1.49%)
Dec 09, 2011 7.130 7.470 7.130 7.380 278,408 +0.26(+3.65%)
Dec 08, 2011 7.100 7.250 7.100 7.120 259,139 -0.04(-0.56%)
Dec 07, 2011 7.140 7.200 7.100 7.160 296,723 +0.04(+0.56%)
Dec 06, 2011 7.140 7.230 7.050 7.120 244,030 +0.02(+0.28%)
Dec 05, 2011 7.200 7.250 7.048 7.100 367,666 +0.00(+0.00%)
Dec 02, 2011 6.810 7.130 6.800 7.100 145,712 +0.41(+6.13%)
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.