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 29, 2012 9.210 9.540 9.050 9.410 180,746 +0.39(+4.32%)
Jun 28, 2012 8.650 9.020 8.580 9.020 159,468 +0.31(+3.56%)
Jun 27, 2012 8.900 8.920 8.660 8.710 178,695 -0.18(-2.02%)
Jun 26, 2012 8.400 8.890 8.400 8.890 284,251 +0.55(+6.59%)
Jun 25, 2012 8.110 8.400 8.010 8.340 177,441 +0.04(+0.48%)
Jun 22, 2012 8.110 8.300 7.990 8.300 693,013 +0.21(+2.60%)
Jun 21, 2012 8.020 8.200 8.020 8.090 111,124 +0.10(+1.25%)
Jun 20, 2012 8.090 8.140 7.970 7.990 243,100 -0.09(-1.11%)
Jun 19, 2012 7.570 8.150 7.530 8.080 232,509 +0.52(+6.88%)
Jun 18, 2012 7.460 7.620 7.320 7.560 107,435 +0.02(+0.27%)
Jun 15, 2012 7.450 7.560 7.290 7.540 224,912 +0.11(+1.48%)
Jun 14, 2012 7.200 7.460 7.170 7.430 57,845 +0.22(+3.05%)
Jun 13, 2012 7.330 7.520 7.130 7.210 82,486 -0.10(-1.37%)
Jun 12, 2012 7.340 7.400 7.230 7.310 70,327 +0.03(+0.41%)
Jun 11, 2012 7.320 7.502 7.270 7.280 130,933 +0.08(+1.11%)
Jun 08, 2012 7.570 7.580 7.070 7.200 204,368 -0.42(-5.51%)
Jun 07, 2012 7.560 7.700 7.490 7.620 109,444 +0.14(+1.87%)
Jun 06, 2012 7.510 7.510 7.250 7.480 113,456 +0.03(+0.40%)
Jun 05, 2012 7.210 7.540 7.200 7.450 119,572 +0.20(+2.76%)
Jun 04, 2012 7.140 7.368 7.100 7.250 99,666 +0.17(+2.40%)
Jun 01, 2012 7.050 7.190 7.050 7.080 90,558 -0.11(-1.53%)
May 31, 2012 7.210 7.310 7.120 7.190 78,308 -0.03(-0.42%)
May 30, 2012 7.380 7.380 7.200 7.220 72,065 -0.22(-2.96%)
May 29, 2012 7.120 7.450 7.120 7.440 96,337 +0.36(+5.08%)
May 25, 2012 7.100 7.130 7.020 7.080 72,586 +0.00(+0.00%)
May 24, 2012 7.050 7.100 6.922 7.080 65,325 +0.03(+0.43%)
May 23, 2012 6.910 7.050 6.800 7.050 169,910 +0.08(+1.15%)
May 22, 2012 6.960 7.220 6.930 6.970 111,973 +0.03(+0.43%)
May 21, 2012 6.790 7.000 6.740 6.940 75,467 +0.16(+2.36%)
May 18, 2012 6.840 6.959 6.670 6.780 111,222 -0.07(-1.02%)
May 17, 2012 6.930 7.030 6.840 6.850 96,455 -0.05(-0.72%)
May 16, 2012 7.100 7.128 6.860 6.900 103,537 -0.15(-2.13%)
May 15, 2012 6.990 7.140 6.990 7.050 129,877 +0.06(+0.86%)
May 14, 2012 6.890 7.140 6.890 6.990 246,927 +0.13(+1.90%)
May 11, 2012 6.830 7.000 6.800 6.860 58,506 -0.02(-0.29%)
May 10, 2012 6.880 6.960 6.810 6.880 68,508 +0.02(+0.29%)
May 09, 2012 6.820 6.880 6.750 6.860 89,982 -0.03(-0.44%)
May 08, 2012 6.790 6.910 6.560 6.890 128,124 +0.07(+1.03%)
May 07, 2012 6.870 6.940 6.660 6.820 128,878 -0.05(-0.73%)
May 04, 2012 7.020 7.380 6.710 6.870 350,207 +0.50(+7.85%)
May 03, 2012 6.410 6.590 6.300 6.370 105,461 -0.02(-0.31%)
May 02, 2012 6.520 6.550 6.360 6.390 112,251 -0.15(-2.29%)
May 01, 2012 6.490 6.680 6.410 6.540 142,888 +0.06(+0.93%)
Apr 30, 2012 6.680 6.680 6.450 6.480 78,142 -0.24(-3.57%)
Apr 27, 2012 6.830 6.830 6.590 6.720 86,637 -0.09(-1.32%)
Apr 26, 2012 6.790 6.840 6.740 6.810 120,595 +0.03(+0.44%)
Apr 25, 2012 6.590 6.810 6.590 6.780 144,434 +0.24(+3.67%)
Apr 24, 2012 6.340 6.570 6.340 6.540 96,483 +0.20(+3.15%)
Apr 23, 2012 6.290 6.360 6.200 6.340 173,320 -0.03(-0.47%)
Apr 20, 2012 6.130 6.380 6.060 6.370 146,525 +0.32(+5.29%)
Apr 19, 2012 6.110 6.200 6.010 6.050 42,833 -0.04(-0.66%)
Apr 18, 2012 5.920 6.110 5.870 6.090 132,256 +0.11(+1.84%)
Apr 17, 2012 6.230 6.270 5.960 5.980 250,148 -0.21(-3.39%)
Apr 16, 2012 6.230 6.430 6.120 6.190 124,247 -0.02(-0.32%)
Apr 13, 2012 6.380 6.420 6.140 6.210 85,963 -0.19(-2.97%)
Apr 12, 2012 6.450 6.500 6.380 6.400 62,010 -0.08(-1.23%)
Apr 11, 2012 6.350 6.480 6.310 6.480 104,993 +0.18(+2.86%)
Apr 10, 2012 6.540 6.600 6.270 6.300 196,843 -0.23(-3.52%)
Apr 09, 2012 6.750 6.750 6.510 6.530 122,589 -0.22(-3.26%)
Apr 05, 2012 6.730 6.800 6.710 6.750 78,783 -0.01(-0.15%)
Apr 04, 2012 6.860 6.860 6.730 6.760 96,124 -0.19(-2.73%)
Apr 03, 2012 7.160 7.220 6.890 6.950 85,267 -0.26(-3.61%)
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.