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 (%)
Oct 30, 2009 6.180 6.180 5.900 6.000 105,974 -0.26(-4.15%)
Oct 29, 2009 5.960 6.430 5.960 6.260 81,170 +0.37(+6.28%)
Oct 28, 2009 6.340 6.480 5.840 5.890 115,531 -0.47(-7.39%)
Oct 27, 2009 6.500 6.600 6.320 6.360 77,016 -0.13(-2.00%)
Oct 26, 2009 6.810 7.000 6.430 6.490 104,617 -0.29(-4.28%)
Oct 23, 2009 6.840 6.920 6.770 6.780 187,330 -0.13(-1.88%)
Oct 22, 2009 6.920 6.940 6.574 6.910 180,952 -0.01(-0.14%)
Oct 21, 2009 6.920 7.030 6.770 6.920 282,529 +0.00(+0.00%)
Oct 20, 2009 6.900 6.990 6.890 6.920 130,061 -0.19(-2.67%)
Oct 19, 2009 6.980 7.180 6.910 7.110 136,975 +0.16(+2.30%)
Oct 16, 2009 7.120 7.150 6.776 6.950 227,497 -0.22(-3.07%)
Oct 15, 2009 6.930 7.220 6.920 7.170 168,906 +0.19(+2.72%)
Oct 14, 2009 6.850 7.010 6.780 6.980 107,456 +0.24(+3.56%)
Oct 13, 2009 6.700 6.750 6.600 6.740 161,004 +0.06(+0.90%)
Oct 12, 2009 6.740 6.870 6.540 6.680 93,563 -0.09(-1.33%)
Oct 09, 2009 6.730 6.940 6.640 6.770 194,660 +0.13(+1.96%)
Oct 08, 2009 6.360 6.800 6.360 6.640 187,700 +0.28(+4.40%)
Oct 07, 2009 6.190 6.380 6.100 6.360 104,597 +0.06(+0.95%)
Oct 06, 2009 6.230 6.300 6.120 6.300 160,368 +0.13(+2.11%)
Oct 05, 2009 6.130 6.230 6.010 6.170 161,514 +0.05(+0.82%)
Oct 02, 2009 6.210 6.210 6.000 6.120 191,642 -0.09(-1.45%)
Oct 01, 2009 6.270 6.300 6.200 6.210 127,135 -0.09(-1.43%)
Sep 30, 2009 6.280 6.390 6.000 6.300 122,751 +0.01(+0.16%)
Sep 29, 2009 6.230 6.460 6.120 6.290 90,245 +0.09(+1.45%)
Sep 28, 2009 6.190 6.455 6.100 6.200 157,571 +0.05(+0.81%)
Sep 25, 2009 6.380 6.380 6.050 6.150 142,756 -0.25(-3.91%)
Sep 24, 2009 6.380 6.480 6.250 6.400 195,218 +0.03(+0.47%)
Sep 23, 2009 6.210 6.400 6.120 6.370 138,111 +0.19(+3.07%)
Sep 22, 2009 6.350 6.350 6.140 6.180 75,437 -0.07(-1.12%)
Sep 21, 2009 6.330 6.436 6.210 6.250 90,056 -0.18(-2.80%)
Sep 18, 2009 6.480 6.490 6.090 6.430 213,059 -0.02(-0.31%)
Sep 17, 2009 6.490 6.490 6.300 6.450 145,112 +0.10(+1.57%)
Sep 16, 2009 6.540 6.560 6.330 6.350 230,847 -0.13(-2.01%)
Sep 15, 2009 6.250 6.490 6.100 6.480 140,640 +0.21(+3.35%)
Sep 14, 2009 6.010 6.280 5.960 6.270 76,686 +0.21(+3.47%)
Sep 11, 2009 5.960 6.140 5.880 6.060 80,897 +0.10(+1.68%)
Sep 10, 2009 5.660 5.990 5.520 5.960 111,258 +0.29(+5.11%)
Sep 09, 2009 5.620 5.740 5.570 5.670 118,531 +0.05(+0.89%)
Sep 08, 2009 5.800 5.820 5.530 5.620 88,261 -0.10(-1.75%)
Sep 04, 2009 5.580 5.720 5.490 5.720 189,462 +0.14(+2.51%)
Sep 03, 2009 5.650 5.660 5.462 5.580 195,263 +0.00(+0.00%)
Sep 02, 2009 5.500 5.600 5.440 5.580 84,949 +0.06(+1.09%)
Sep 01, 2009 5.450 5.700 5.380 5.520 249,443 +0.05(+0.91%)
Aug 31, 2009 5.470 5.516 5.370 5.470 164,357 -0.05(-0.91%)
Aug 28, 2009 5.640 5.690 5.450 5.520 175,061 -0.06(-1.08%)
Aug 27, 2009 5.500 5.600 5.450 5.580 92,055 +0.06(+1.09%)
Aug 26, 2009 5.460 5.620 5.380 5.520 105,051 +0.05(+0.91%)
Aug 25, 2009 5.340 5.680 5.320 5.470 91,802 +0.10(+1.86%)
Aug 24, 2009 5.390 5.500 4.840 5.370 294,792 +0.01(+0.19%)
Aug 21, 2009 5.350 5.410 5.170 5.360 163,239 +0.16(+3.08%)
Aug 20, 2009 4.960 5.200 4.920 5.200 99,645 +0.25(+5.05%)
Aug 19, 2009 4.730 4.950 4.700 4.950 81,243 +0.14(+2.91%)
Aug 18, 2009 4.650 4.830 4.560 4.810 95,248 +0.27(+5.93%)
Aug 17, 2009 4.580 4.680 4.500 4.541 93,436 -0.12(-2.56%)
Aug 14, 2009 4.870 4.900 4.570 4.660 96,589 -0.21(-4.31%)
Aug 13, 2009 4.890 4.950 4.740 4.870 49,885 +0.04(+0.83%)
Aug 12, 2009 4.690 4.900 4.620 4.830 109,425 +0.15(+3.21%)
Aug 11, 2009 4.790 4.810 4.500 4.680 85,610 -0.11(-2.30%)
Aug 10, 2009 4.600 4.900 4.440 4.790 151,491 +0.21(+4.59%)
Aug 07, 2009 4.340 4.620 4.320 4.580 143,943 +0.35(+8.27%)
Aug 06, 2009 4.450 4.490 4.190 4.230 169,108 -0.20(-4.51%)
Aug 05, 2009 4.730 4.800 4.240 4.430 262,525 -0.31(-6.54%)
Aug 04, 2009 4.600 4.750 4.600 4.740 126,810 +0.11(+2.38%)
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.