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 (%)
Jul 29, 2011 4.250 4.500 4.180 4.410 131,694 +0.10(+2.32%)
Jul 28, 2011 4.490 4.649 4.310 4.310 52,374 -0.19(-4.22%)
Jul 27, 2011 4.680 4.800 4.500 4.500 74,616 -0.21(-4.46%)
Jul 26, 2011 4.660 4.770 4.660 4.710 36,383 +0.07(+1.51%)
Jul 25, 2011 4.850 4.900 4.640 4.640 72,793 -0.30(-6.07%)
Jul 22, 2011 4.940 5.000 4.920 4.940 73,149 -0.19(-3.70%)
Jul 21, 2011 5.080 5.130 5.000 5.130 47,578 +0.08(+1.58%)
Jul 20, 2011 5.080 5.080 4.870 5.050 27,686 -0.01(-0.20%)
Jul 19, 2011 4.920 5.080 4.910 5.060 47,592 +0.20(+4.12%)
Jul 18, 2011 5.080 5.120 4.860 4.860 40,063 -0.23(-4.52%)
Jul 15, 2011 4.940 5.180 4.880 5.090 91,568 +0.19(+3.88%)
Jul 14, 2011 4.990 5.000 4.860 4.900 58,512 -0.07(-1.41%)
Jul 13, 2011 4.770 4.980 4.770 4.970 46,226 +0.23(+4.85%)
Jul 12, 2011 4.790 4.830 4.660 4.740 38,680 -0.07(-1.46%)
Jul 11, 2011 4.860 4.910 4.800 4.810 65,860 -0.12(-2.43%)
Jul 08, 2011 4.750 4.950 4.740 4.930 94,043 +0.13(+2.71%)
Jul 07, 2011 4.810 4.960 4.710 4.800 89,308 +0.08(+1.69%)
Jul 06, 2011 4.710 4.770 4.600 4.720 54,041 -0.01(-0.21%)
Jul 05, 2011 4.750 4.760 4.660 4.730 61,456 -0.03(-0.63%)
Jul 01, 2011 4.610 4.780 4.610 4.760 96,723 +0.14(+3.03%)
Jun 30, 2011 4.380 4.620 4.380 4.620 108,974 +0.27(+6.21%)
Jun 29, 2011 4.540 4.540 4.320 4.350 33,504 -0.17(-3.76%)
Jun 28, 2011 4.430 4.530 4.380 4.520 69,563 +0.12(+2.73%)
Jun 27, 2011 4.290 4.400 4.260 4.400 73,769 +0.11(+2.56%)
Jun 24, 2011 4.110 4.410 4.000 4.290 464,228 +0.19(+4.63%)
Jun 23, 2011 4.010 4.160 3.990 4.100 66,678 +0.05(+1.23%)
Jun 22, 2011 4.190 4.240 4.050 4.050 43,435 -0.18(-4.26%)
Jun 21, 2011 4.130 4.240 4.110 4.230 71,538 +0.15(+3.68%)
Jun 20, 2011 4.060 4.100 4.050 4.080 72,544 +0.01(+0.25%)
Jun 17, 2011 4.080 4.150 4.060 4.070 143,109 +0.02(+0.49%)
Jun 16, 2011 4.040 4.160 3.880 4.050 112,964 +0.02(+0.50%)
Jun 15, 2011 4.100 4.120 3.870 4.030 144,865 -0.12(-2.89%)
Jun 14, 2011 4.160 4.230 4.120 4.150 90,405 +0.06(+1.47%)
Jun 13, 2011 4.280 4.280 4.080 4.090 73,558 -0.15(-3.54%)
Jun 10, 2011 4.240 4.380 4.180 4.240 57,056 -0.04(-0.93%)
Jun 09, 2011 4.450 4.450 4.230 4.280 175,030 -0.16(-3.60%)
Jun 08, 2011 4.550 5.000 4.430 4.440 74,370 -0.13(-2.84%)
Jun 07, 2011 4.500 4.740 4.440 4.570 84,497 +0.13(+2.93%)
Jun 06, 2011 4.480 4.600 4.430 4.440 95,229 -0.03(-0.67%)
Jun 03, 2011 4.530 4.610 4.450 4.470 81,540 -0.09(-1.97%)
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%)
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.