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 (%)
May 24, 2011 4.700 4.720 4.550 4.560 72,281 -0.14(-2.98%)
May 23, 2011 4.700 4.740 4.650 4.700 37,358 -0.08(-1.67%)
May 20, 2011 4.870 4.890 4.780 4.780 55,372 -0.12(-2.45%)
May 19, 2011 5.070 5.070 4.800 4.900 80,025 -0.09(-1.80%)
May 18, 2011 4.870 5.040 4.870 4.990 64,769 +0.14(+2.89%)
May 17, 2011 4.900 4.940 4.840 4.850 63,898 -0.11(-2.22%)
May 16, 2011 5.000 5.230 4.960 4.960 105,758 -0.08(-1.59%)
May 13, 2011 5.410 5.440 5.010 5.040 127,865 -0.38(-7.01%)
May 12, 2011 4.530 5.440 4.530 5.420 189,139 +0.91(+20.18%)
May 11, 2011 4.500 4.560 4.460 4.510 151,421 -0.05(-1.10%)
May 10, 2011 4.600 4.600 4.420 4.560 182,581 +0.02(+0.44%)
May 09, 2011 4.570 4.630 4.510 4.540 98,403 -0.06(-1.30%)
May 06, 2011 4.730 4.800 4.550 4.600 87,222 -0.08(-1.71%)
May 05, 2011 4.780 4.820 4.680 4.680 80,031 -0.07(-1.47%)
May 04, 2011 4.810 4.930 4.750 4.750 62,913 -0.04(-0.84%)
May 03, 2011 4.910 5.050 4.790 4.790 42,929 -0.11(-2.24%)
May 02, 2011 4.960 4.960 4.880 4.900 87,114 -0.36(-6.84%)
Apr 29, 2011 5.240 5.290 5.190 5.260 33,177 +0.03(+0.57%)
Apr 28, 2011 5.150 5.230 5.080 5.230 26,745 +0.05(+0.97%)
Apr 27, 2011 5.140 5.210 5.060 5.180 46,604 +0.03(+0.58%)
Apr 26, 2011 5.000 5.180 5.000 5.150 46,731 +0.15(+3.00%)
Apr 25, 2011 5.010 5.020 4.980 5.000 22,370 -0.01(-0.20%)
Apr 21, 2011 4.900 5.030 4.870 5.010 42,380 +0.18(+3.73%)
Apr 20, 2011 5.190 5.190 4.820 4.830 127,315 -0.24(-4.73%)
Apr 19, 2011 4.830 5.230 4.790 5.070 84,059 +0.29(+6.07%)
Apr 18, 2011 4.930 4.930 4.760 4.780 42,699 -0.26(-5.16%)
Apr 15, 2011 4.830 5.050 4.830 5.040 59,297 +0.20(+4.13%)
Apr 14, 2011 4.690 4.840 4.640 4.840 29,120 +0.07(+1.47%)
Apr 13, 2011 4.920 4.950 4.720 4.770 51,480 -0.09(-1.85%)
Apr 12, 2011 4.990 5.070 4.840 4.860 89,738 -0.18(-3.57%)
Apr 11, 2011 5.050 5.160 4.950 5.040 69,672 -0.01(-0.20%)
Apr 08, 2011 5.540 5.540 5.000 5.050 72,665 -0.44(-8.01%)
Apr 07, 2011 5.520 5.540 5.420 5.490 57,249 +0.00(+0.00%)
Apr 06, 2011 5.520 5.520 5.470 5.490 42,032 +0.01(+0.18%)
Apr 05, 2011 5.470 5.520 5.440 5.480 41,982 -0.02(-0.36%)
Apr 04, 2011 5.540 5.540 5.370 5.500 30,050 +0.00(+0.00%)
Apr 01, 2011 5.530 5.530 5.390 5.500 55,445 +0.00(+0.00%)
Mar 31, 2011 5.340 5.530 5.340 5.500 71,076 +0.14(+2.61%)
Mar 30, 2011 5.360 5.360 5.360 5.360 81,471 +0.26(+5.10%)
Mar 29, 2011 5.090 5.100 5.000 5.100 65,026 +0.04(+0.79%)
Mar 28, 2011 5.360 5.370 5.060 5.060 99,620 -0.30(-5.60%)
Mar 25, 2011 5.550 5.550 5.340 5.360 68,519 -0.13(-2.37%)
Mar 24, 2011 5.420 5.510 5.350 5.490 49,194 +0.12(+2.23%)
Mar 23, 2011 5.300 5.380 5.140 5.370 52,237 +0.03(+0.56%)
Mar 22, 2011 5.010 5.350 5.000 5.340 70,300 +0.35(+7.01%)
Mar 21, 2011 4.680 4.990 4.670 4.990 71,723 +0.38(+8.24%)
Mar 18, 2011 4.470 4.620 4.430 4.610 376,494 +0.18(+4.06%)
Mar 17, 2011 4.530 4.630 4.400 4.430 80,505 +0.01(+0.23%)
Mar 16, 2011 4.630 4.630 4.400 4.420 122,943 -0.25(-5.35%)
Mar 15, 2011 4.670 5.000 4.620 4.670 117,263 -0.33(-6.60%)
Mar 14, 2011 4.960 5.050 4.910 5.000 126,391 -0.05(-0.99%)
Mar 11, 2011 5.050 5.160 5.030 5.050 67,294 -0.05(-0.98%)
Mar 10, 2011 5.310 5.350 4.960 5.100 117,828 -0.30(-5.56%)
Mar 09, 2011 5.470 5.470 5.380 5.400 33,171 -0.07(-1.28%)
Mar 08, 2011 5.290 5.519 5.280 5.470 48,608 +0.16(+3.01%)
Mar 07, 2011 5.480 5.480 5.230 5.310 51,279 -0.12(-2.21%)
Mar 04, 2011 5.470 5.510 5.370 5.430 77,306 -0.02(-0.37%)
Mar 03, 2011 5.400 5.530 5.360 5.450 65,700 +0.10(+1.87%)
Mar 02, 2011 5.430 5.480 5.300 5.350 60,657 -0.07(-1.29%)
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.