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 (%)
Jun 30, 2008 5.930 6.200 5.480 5.870 261,300 -0.11(-1.84%)
Jun 27, 2008 6.230 6.240 5.665 5.980 562,402 -0.26(-4.17%)
Jun 26, 2008 6.330 6.380 6.240 6.240 179,906 -0.16(-2.50%)
Jun 25, 2008 6.790 6.790 6.290 6.400 184,351 -0.42(-6.16%)
Jun 24, 2008 6.490 6.890 6.330 6.820 182,431 +0.40(+6.23%)
Jun 23, 2008 6.520 6.580 6.350 6.420 91,258 -0.06(-0.93%)
Jun 20, 2008 6.550 6.710 6.290 6.480 348,722 -0.18(-2.70%)
Jun 19, 2008 6.350 6.680 6.350 6.660 223,236 +0.30(+4.72%)
Jun 18, 2008 6.340 6.390 6.270 6.360 102,630 +0.00(+0.00%)
Jun 17, 2008 6.380 6.400 6.260 6.360 162,623 +0.01(+0.16%)
Jun 16, 2008 6.230 6.400 6.030 6.350 181,475 +0.03(+0.47%)
Jun 13, 2008 6.150 6.380 5.950 6.320 221,579 +0.22(+3.61%)
Jun 12, 2008 6.250 6.340 6.100 6.100 175,525 -0.15(-2.40%)
Jun 11, 2008 6.260 6.380 6.200 6.250 243,714 -0.01(-0.16%)
Jun 10, 2008 6.270 6.410 6.220 6.260 290,520 -0.11(-1.73%)
Jun 09, 2008 6.380 6.450 6.290 6.370 215,192 +0.02(+0.31%)
Jun 06, 2008 6.520 6.540 6.350 6.350 246,260 -0.20(-3.05%)
Jun 05, 2008 6.200 6.820 6.200 6.550 359,310 +0.35(+5.65%)
Jun 04, 2008 5.940 6.200 5.670 6.200 265,988 +0.22(+3.68%)
Jun 03, 2008 5.880 6.130 5.830 5.980 262,084 +0.16(+2.75%)
Jun 02, 2008 6.190 6.190 5.540 5.820 195,697 -0.33(-5.37%)
May 30, 2008 5.910 6.150 5.910 6.150 222,189 +0.24(+4.06%)
May 29, 2008 5.910 6.040 5.860 5.910 206,875 -0.04(-0.67%)
May 28, 2008 5.910 6.040 5.850 5.950 238,841 -0.02(-0.34%)
May 27, 2008 5.600 6.060 5.590 5.970 358,056 +0.38(+6.80%)
May 26, 2008 5.580 5.740 5.540 5.590 0 +0.00(+0.00%)
May 23, 2008 5.580 5.740 5.540 5.590 139,893 +0.00(+0.00%)
May 22, 2008 5.570 5.690 5.540 5.590 161,455 +0.01(+0.18%)
May 21, 2008 5.980 5.980 5.500 5.580 183,014 -0.40(-6.69%)
May 20, 2008 6.210 6.410 5.980 5.980 129,622 -0.28(-4.47%)
May 19, 2008 6.000 6.360 5.680 6.260 264,681 +0.27(+4.51%)
May 16, 2008 5.630 6.260 5.520 5.990 232,811 +0.42(+7.54%)
May 15, 2008 5.250 5.770 5.250 5.570 225,606 +0.03(+0.54%)
May 14, 2008 5.740 5.750 5.460 5.540 314,993 -0.26(-4.48%)
May 13, 2008 5.990 5.990 5.700 5.800 127,173 -0.18(-3.01%)
May 12, 2008 5.570 6.070 5.530 5.980 136,789 +0.47(+8.53%)
May 09, 2008 5.670 5.670 5.430 5.510 90,431 -0.16(-2.82%)
May 08, 2008 5.730 5.730 5.460 5.670 498,567 +0.01(+0.18%)
May 07, 2008 5.800 6.060 5.580 5.660 287,290 -0.21(-3.58%)
May 06, 2008 5.770 5.870 5.710 5.870 241,334 +0.03(+0.51%)
May 05, 2008 6.000 6.130 5.840 5.840 221,393 -0.12(-2.01%)
May 02, 2008 5.920 6.260 5.840 5.960 668,956 +0.14(+2.41%)
May 01, 2008 5.900 5.940 5.750 5.820 187,861 -0.03(-0.51%)
Apr 30, 2008 5.780 6.090 5.710 5.850 144,491 +0.13(+2.27%)
Apr 29, 2008 5.900 5.900 5.670 5.720 223,152 -0.13(-2.22%)
Apr 28, 2008 6.000 6.000 5.740 5.850 126,027 -0.12(-2.01%)
Apr 25, 2008 5.990 6.080 5.870 5.970 237,454 +0.07(+1.19%)
Apr 24, 2008 5.620 5.940 5.520 5.900 493,093 +0.29(+5.17%)
Apr 23, 2008 5.660 5.660 5.360 5.610 262,727 -0.04(-0.71%)
Apr 22, 2008 5.850 5.890 5.540 5.650 245,684 -0.22(-3.75%)
Apr 21, 2008 5.930 6.010 5.830 5.870 97,702 -0.08(-1.34%)
Apr 18, 2008 5.960 6.050 5.840 5.950 348,869 +0.09(+1.54%)
Apr 17, 2008 6.260 6.260 5.810 5.860 149,945 -0.43(-6.84%)
Apr 16, 2008 6.120 6.330 6.070 6.290 143,320 +0.24(+3.97%)
Apr 15, 2008 6.070 6.120 5.980 6.050 167,724 +0.03(+0.50%)
Apr 14, 2008 6.190 6.190 6.020 6.020 142,112 -0.18(-2.90%)
Apr 11, 2008 6.500 6.550 6.190 6.200 104,000 -0.37(-5.63%)
Apr 10, 2008 6.610 6.660 6.530 6.570 133,900 +0.03(+0.46%)
Apr 09, 2008 7.090 7.090 6.450 6.540 203,100 -0.48(-6.84%)
Apr 08, 2008 7.050 7.190 6.980 7.020 115,400 -0.07(-0.99%)
Apr 07, 2008 7.230 7.250 7.050 7.090 98,700 +0.00(+0.00%)
Apr 04, 2008 7.100 7.210 6.850 7.090 132,300 -0.05(-0.70%)
Apr 03, 2008 7.140 7.250 7.030 7.140 95,200 -0.08(-1.11%)
Apr 02, 2008 7.160 7.540 7.160 7.220 141,600 -0.06(-0.82%)
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.