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 31, 2012 9.320 9.420 9.170 9.230 146,117 -0.09(-0.97%)
Jul 30, 2012 9.680 9.740 9.290 9.320 133,692 -0.35(-3.62%)
Jul 27, 2012 9.400 9.740 9.390 9.670 89,177 +0.34(+3.64%)
Jul 26, 2012 9.450 9.450 9.170 9.330 135,899 +0.02(+0.21%)
Jul 25, 2012 9.400 9.490 9.260 9.310 115,249 +0.00(+0.00%)
Jul 24, 2012 9.460 9.490 9.150 9.310 134,742 -0.09(-0.96%)
Jul 23, 2012 9.330 9.510 9.290 9.400 141,065 -0.09(-0.95%)
Jul 20, 2012 9.560 9.820 9.490 9.490 186,135 -0.11(-1.15%)
Jul 19, 2012 9.500 9.720 9.500 9.600 227,726 +0.13(+1.37%)
Jul 18, 2012 9.740 10.00 9.430 9.470 463,800 -0.26(-2.67%)
Jul 17, 2012 9.720 9.950 9.640 9.730 145,415 +0.04(+0.41%)
Jul 16, 2012 9.500 9.720 9.380 9.690 217,066 +0.19(+2.00%)
Jul 13, 2012 9.400 9.500 9.380 9.500 126,228 +0.15(+1.60%)
Jul 12, 2012 9.340 9.460 9.270 9.350 159,961 -0.06(-0.64%)
Jul 11, 2012 9.470 9.470 9.320 9.410 281,856 -0.02(-0.21%)
Jul 10, 2012 9.350 9.500 9.110 9.430 221,099 +0.18(+1.95%)
Jul 09, 2012 10.19 10.19 9.220 9.250 490,988 -0.82(-8.14%)
Jul 06, 2012 9.890 10.16 9.890 10.07 123,857 +0.09(+0.90%)
Jul 05, 2012 9.870 10.22 9.600 9.980 256,285 +0.08(+0.81%)
Jul 03, 2012 9.760 9.940 9.650 9.900 159,705 +0.19(+1.96%)
Jul 02, 2012 9.380 9.770 9.298 9.710 341,967 +0.30(+3.19%)
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%)
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.